| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | USD | 10.24 | 10.43 | 10.01 | 10.085 | 10.085 | +0.055 (+0.55%) | 524,090 |
| 7 Jan 2005 | USD | 10.41 | 10.42 | 9.92 | 10.03 | 10.03 | -0.05 (-0.50%) | 364,586 |
| 6 Jan 2005 | USD | 10.55 | 10.55 | 10.01 | 10.08 | 10.08 | -0.24 (-2.33%) | 340,891 |
| 5 Jan 2005 | USD | 11.09 | 11.09 | 10.15 | 10.32 | 10.32 | -0.58 (-5.32%) | 1,322,597 |
| 4 Jan 2005 | USD | 11.41 | 11.48 | 10.65 | 10.9 | 10.9 | -0.43 (-3.80%) | 839,433 |
| 3 Jan 2005 | USD | 11.84 | 11.9 | 11.19 | 11.33 | 11.33 | -0.47 (-3.98%) | 725,868 |
| 31 Dec 2004 | USD | 12.05 | 12.05 | 11.76 | 11.8 | 11.8 | -0.13 (-1.09%) | 260,803 |
| 30 Dec 2004 | USD | 12.05 | 12.05 | 11.8 | 11.93 | 11.93 | +0.11 (+0.93%) | 288,236 |
| 29 Dec 2004 | USD | 11.95 | 11.98 | 11.74 | 11.82 | 11.82 | -0.05 (-0.42%) | 305,116 |
| 28 Dec 2004 | USD | 11.65 | 11.88 | 11.45 | 11.87 | 11.87 | +0.32 (+2.77%) | 367,876 |
| 27 Dec 2004 | USD | 12.05 | 12.09 | 11.48 | 11.55 | 11.55 | -0.23 (-1.95%) | 612,509 |
| 24 Dec 2004 | USD | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 12 | 12.01 | 11.75 | 11.78 | 11.78 | -0.115 (-0.97%) | 322,332 |
| 22 Dec 2004 | USD | 12.08 | 12.1 | 11.03 | 11.895 | 11.895 | -1.025 (-7.93%) | 2,288,769 |
| 21 Dec 2004 | USD | 12.5 | 13.2 | 12.36 | 12.92 | 12.92 | +0.671 (+5.48%) | 988,497 |
| 20 Dec 2004 | USD | 12.39 | 12.6 | 12.15 | 12.249 | 12.249 | +0.449 (+3.81%) | 1,341,510 |
| 17 Dec 2004 | USD | 11.71 | 11.89 | 11.6 | 11.8 | 11.8 | +0.21 (+1.81%) | 519,592 |
| 16 Dec 2004 | USD | 11.56 | 11.85 | 11.52 | 11.59 | 11.59 | -0.06 (-0.52%) | 407,881 |
| 15 Dec 2004 | USD | 11.95 | 12 | 11.53 | 11.65 | 11.65 | -0.26 (-2.18%) | 736,457 |
| 14 Dec 2004 | USD | 11.66 | 11.92 | 11.65 | 11.91 | 11.91 | +0.18 (+1.53%) | 296,249 |
| 13 Dec 2004 | USD | 11.5 | 11.73 | 11.3 | 11.73 | 11.73 | +0.32 (+2.80%) | 354,289 |
| 10 Dec 2004 | USD | 11.44 | 11.47 | 11.14 | 11.41 | 11.41 | +0.22 (+1.97%) | 224,453 |
| 9 Dec 2004 | USD | 11.44 | 11.45 | 11 | 11.19 | 11.19 | -0.43 (-3.70%) | 355,771 |
| 8 Dec 2004 | USD | 11.41 | 11.68 | 11.35 | 11.62 | 11.62 | +0.15 (+1.31%) | 239,229 |
| 7 Dec 2004 | USD | 11.85 | 11.95 | 11.41 | 11.47 | 11.47 | -0.45 (-3.78%) | 610,410 |
| 6 Dec 2004 | USD | 11.79 | 12.09 | 11.44 | 11.92 | 11.92 | +0.12 (+1.02%) | 644,196 |
| 3 Dec 2004 | USD | 10.63 | 11.84 | 10.55 | 11.8 | 11.8 | +1.29 (+12.27%) | 1,431,620 |
| 2 Dec 2004 | USD | 10.5 | 10.65 | 10.24 | 10.51 | 10.51 | -0.03 (-0.28%) | 592,831 |
| 1 Dec 2004 | USD | 10.48 | 10.65 | 10.39 | 10.54 | 10.54 | +0.16 (+1.54%) | 336,629 |
| 30 Nov 2004 | USD | 10.25 | 10.55 | 10.07 | 10.38 | 10.38 | -0.34 (-3.17%) | 925,773 |
