| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 11.1 | 11.57 | 11.1 | 11.446 | 11.446 | +0.316 (+2.84%) | 530,092 |
| 7 Jan 2005 | USD | 11.13 | 11.31 | 10.91 | 11.13 | 11.13 | +0.19 (+1.74%) | 566,687 |
| 6 Jan 2005 | USD | 11.05 | 11.17 | 10.8 | 10.94 | 10.94 | -0.07 (-0.64%) | 434,784 |
| 5 Jan 2005 | USD | 11.05 | 11.258 | 10.92 | 11.01 | 11.01 | +0.01 (+0.09%) | 552,293 |
| 4 Jan 2005 | USD | 11.2 | 11.67 | 11 | 11 | 11 | -0.399 (-3.50%) | 720,244 |
| 3 Jan 2005 | USD | 11.88 | 11.88 | 11.28 | 11.399 | 11.399 | -0.689 (-5.70%) | 779,035 |
| 31 Dec 2004 | USD | 12.3 | 12.3 | 12.06 | 12.088 | 12.088 | -0.091 (-0.75%) | 201,090 |
| 30 Dec 2004 | USD | 12.15 | 12.4 | 12.1 | 12.179 | 12.179 | -0.061 (-0.50%) | 312,844 |
| 29 Dec 2004 | USD | 12.34 | 12.34 | 12.08 | 12.24 | 12.24 | -0.233 (-1.87%) | 459,258 |
| 28 Dec 2004 | USD | 12.47 | 12.7 | 12.337 | 12.473 | 12.473 | -0.116 (-0.92%) | 239,513 |
| 27 Dec 2004 | USD | 12.55 | 12.79 | 12.4 | 12.589 | 12.589 | +0.089 (+0.71%) | 294,060 |
| 24 Dec 2004 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 12.25 | 12.6 | 12.25 | 12.5 | 12.5 | +0.2 (+1.63%) | 864,605 |
| 22 Dec 2004 | USD | 12.69 | 12.69 | 12.25 | 12.3 | 12.3 | -0.27 (-2.15%) | 420,530 |
| 21 Dec 2004 | USD | 12.38 | 12.63 | 12.26 | 12.57 | 12.57 | +0.18 (+1.45%) | 301,229 |
| 20 Dec 2004 | USD | 12.71 | 12.829 | 12.37 | 12.39 | 12.39 | -0.21 (-1.67%) | 353,646 |
| 17 Dec 2004 | USD | 12.75 | 12.75 | 12.4 | 12.6 | 12.6 | +0.18 (+1.45%) | 327,411 |
| 16 Dec 2004 | USD | 12.58 | 12.82 | 12.4 | 12.42 | 12.42 | -0.22 (-1.74%) | 428,687 |
| 15 Dec 2004 | USD | 12.41 | 13.07 | 12.41 | 12.64 | 12.64 | +0.36 (+2.93%) | 728,225 |
| 14 Dec 2004 | USD | 12.85 | 12.85 | 12.16 | 12.28 | 12.28 | -0.37 (-2.92%) | 471,269 |
| 13 Dec 2004 | USD | 12.48 | 12.95 | 12.28 | 12.65 | 12.65 | +0.38 (+3.10%) | 559,310 |
| 10 Dec 2004 | USD | 12.26 | 12.43 | 11.99 | 12.27 | 12.27 | +0.09 (+0.74%) | 445,950 |
| 9 Dec 2004 | USD | 12 | 12.29 | 11.95 | 12.18 | 12.18 | -0.12 (-0.98%) | 725,742 |
| 8 Dec 2004 | USD | 11.92 | 12.42 | 11.77 | 12.3 | 12.3 | -0.22 (-1.76%) | 1,074,641 |
| 7 Dec 2004 | USD | 12.52 | 13.07 | 12.52 | 12.52 | 12.52 | -0.5 (-3.84%) | 572,305 |
| 6 Dec 2004 | USD | 13.35 | 13.47 | 12.45 | 13.02 | 13.02 | -0.36 (-2.69%) | 1,126,496 |
| 3 Dec 2004 | USD | 13.14 | 13.87 | 13.06 | 13.38 | 13.38 | +0.19 (+1.44%) | 860,706 |
| 2 Dec 2004 | USD | 14.16 | 14.24 | 13.1 | 13.19 | 13.19 | -0.84 (-5.99%) | 1,136,769 |
| 1 Dec 2004 | USD | 14 | 14.35 | 13.91 | 14.03 | 14.03 | +0.04 (+0.29%) | 714,896 |
| 30 Nov 2004 | USD | 14.5 | 14.68 | 13.82 | 13.99 | 13.99 | -0.55 (-3.78%) | 596,471 |
