| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | USD | 21.93 | 22.11 | 21.67 | 21.89 | 21.89 | +0.27 (+1.25%) | 166,400 |
| 31 Dec 2004 | USD | 22.05 | 22.24 | 21.58 | 21.62 | 21.62 | -0.24 (-1.10%) | 53,137 |
| 30 Dec 2004 | USD | 22.15 | 22.15 | 21.86 | 21.86 | 21.86 | +0.01 (+0.05%) | 19,876 |
| 29 Dec 2004 | USD | 22.15 | 22.15 | 21.65 | 21.85 | 21.85 | -0.28 (-1.27%) | 42,071 |
| 28 Dec 2004 | USD | 22 | 22.28 | 21.65 | 22.13 | 22.13 | +0.23 (+1.05%) | 50,913 |
| 27 Dec 2004 | USD | 22.48 | 22.56 | 21.86 | 21.9 | 21.9 | -0.58 (-2.58%) | 32,777 |
| 24 Dec 2004 | USD | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 22.5 | 22.599 | 22.18 | 22.48 | 22.48 | +0.12 (+0.54%) | 34,822 |
| 22 Dec 2004 | USD | 22 | 22.5 | 21.79 | 22.36 | 22.36 | +0.44 (+2.01%) | 110,696 |
| 21 Dec 2004 | USD | 22.05 | 22.05 | 21.5 | 21.92 | 21.92 | +0.08 (+0.37%) | 100,588 |
| 20 Dec 2004 | USD | 21.76 | 22 | 21.58 | 21.84 | 21.84 | +0.19 (+0.88%) | 39,272 |
| 17 Dec 2004 | USD | 21.39 | 21.65 | 21.29 | 21.65 | 21.65 | +0.11 (+0.51%) | 133,940 |
| 16 Dec 2004 | USD | 22.22 | 22.5 | 21.19 | 21.54 | 21.54 | -0.96 (-4.27%) | 115,651 |
| 15 Dec 2004 | USD | 21.77 | 22.53 | 21.58 | 22.5 | 22.5 | +0.74 (+3.40%) | 93,331 |
| 14 Dec 2004 | USD | 21.48 | 21.76 | 21.1 | 21.76 | 21.76 | +0.29 (+1.35%) | 61,074 |
| 13 Dec 2004 | USD | 21.12 | 21.47 | 20.67 | 21.47 | 21.47 | +0.47 (+2.24%) | 57,742 |
| 10 Dec 2004 | USD | 20.85 | 21.21 | 20.57 | 21 | 21 | +0.22 (+1.06%) | 53,612 |
| 9 Dec 2004 | USD | 20.8 | 20.9 | 20.43 | 20.78 | 20.78 | -0.32 (-1.52%) | 95,017 |
| 8 Dec 2004 | USD | 20.5 | 21.1 | 20.5 | 21.1 | 21.1 | +0.82 (+4.04%) | 102,922 |
| 7 Dec 2004 | USD | 21.11 | 21.182 | 20.2 | 20.28 | 20.28 | -0.72 (-3.43%) | 63,123 |
| 6 Dec 2004 | USD | 21 | 21.32 | 20.75 | 21 | 21 | 0.0 (0.0%) | 147,192 |
| 3 Dec 2004 | USD | 21.17 | 21.17 | 20.73 | 21 | 21 | 0.0 (0.0%) | 54,349 |
| 2 Dec 2004 | USD | 21.58 | 21.58 | 20.92 | 21 | 21 | -0.46 (-2.14%) | 87,353 |
| 1 Dec 2004 | USD | 20.68 | 21.55 | 20.54 | 21.46 | 21.46 | +0.84 (+4.07%) | 118,571 |
| 30 Nov 2004 | USD | 20.21 | 20.69 | 20 | 20.62 | 20.62 | +0.26 (+1.28%) | 158,209 |
| 29 Nov 2004 | USD | 20.44 | 20.44 | 19.95 | 20.36 | 20.36 | -0.08 (-0.39%) | 58,451 |
| 26 Nov 2004 | USD | 20.36 | 20.44 | 20.19 | 20.44 | 20.44 | +0.26 (+1.29%) | 18,496 |
| 25 Nov 2004 | USD | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.0 (0.0%) | 0 |
| 24 Nov 2004 | USD | 20.19 | 20.33 | 19.84 | 20.18 | 20.18 | +0.07 (+0.35%) | 77,107 |
| 23 Nov 2004 | USD | 20 | 20.11 | 19.53 | 20.11 | 20.11 | +0.39 (+1.98%) | 169,197 |
