| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | USD | 15.8 | 15.9914 | 15.2756 | 15.6522 | 1.9565 | -0.009 (-0.05%) | 310,960 |
| 10 Jan 2005 | USD | 16.0782 | 16.4522 | 15.6608 | 15.6608 | 1.9576 | -0.435 (-2.70%) | 381,800 |
| 7 Jan 2005 | USD | 16.2956 | 16.4 | 16.0956 | 16.0956 | 2.012 | -0.2 (-1.23%) | 104,880 |
| 6 Jan 2005 | USD | 16.5044 | 16.8 | 15.6522 | 16.2956 | 2.037 | -0.183 (-1.11%) | 274,160 |
| 5 Jan 2005 | USD | 16.7392 | 16.9304 | 16.3914 | 16.4782 | 2.0598 | -0.478 (-2.82%) | 44,160 |
| 4 Jan 2005 | USD | 16.7826 | 17.0174 | 16.7826 | 16.9566 | 2.1196 | +0.078 (+0.46%) | 80,960 |
| 3 Jan 2005 | USD | 17.4434 | 17.6174 | 16.6956 | 16.8782 | 2.1098 | -0.348 (-2.02%) | 385,480 |
| 31 Dec 2004 | USD | 17.287 | 17.287 | 17.1826 | 17.226 | 2.1532 | +0.13 (+0.76%) | 23,000 |
| 30 Dec 2004 | USD | 17.2174 | 17.3392 | 16.9652 | 17.0956 | 2.137 | +0.009 (+0.05%) | 114,080 |
| 29 Dec 2004 | USD | 17.087 | 17.2348 | 16.9218 | 17.087 | 2.1359 | 0.0 (0.0%) | 84,640 |
| 28 Dec 2004 | USD | 16.6086 | 17.1044 | 16.4174 | 17.087 | 2.1359 | +0.357 (+2.13%) | 292,560 |
| 27 Dec 2004 | USD | 16.6522 | 16.7304 | 16.4348 | 16.7304 | 2.0913 | +0.078 (+0.47%) | 420,440 |
| 24 Dec 2004 | USD | 16.6522 | 16.6522 | 16.6522 | 16.6522 | 2.0815 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 16.7392 | 16.7914 | 16.5218 | 16.6522 | 2.0815 | -0.217 (-1.29%) | 176,640 |
| 22 Dec 2004 | USD | 16.513 | 16.9914 | 16.513 | 16.8696 | 2.1087 | +0.27 (+1.62%) | 116,840 |
| 21 Dec 2004 | USD | 16.9566 | 17.087 | 16.5304 | 16.6 | 2.075 | -0.374 (-2.20%) | 263,120 |
| 20 Dec 2004 | USD | 17.3478 | 17.3478 | 16.9566 | 16.974 | 2.1218 | -0.252 (-1.46%) | 418,600 |
| 17 Dec 2004 | USD | 17.226 | 17.3044 | 16.7478 | 17.226 | 2.1532 | 0.0 (0.0%) | 1,142,640 |
| 16 Dec 2004 | USD | 17.0434 | 17.2608 | 16.8608 | 17.226 | 2.1532 | +0.052 (+0.30%) | 483,000 |
| 15 Dec 2004 | USD | 16.4522 | 17.174 | 16.4522 | 17.174 | 2.1467 | +0.652 (+3.95%) | 251,160 |
| 14 Dec 2004 | USD | 16.7826 | 16.826 | 16.3566 | 16.5218 | 2.0652 | -0.261 (-1.55%) | 671,600 |
| 13 Dec 2004 | USD | 16.2174 | 16.9044 | 16.2174 | 16.7826 | 2.0978 | +0.13 (+0.78%) | 212,520 |
| 10 Dec 2004 | USD | 16.3478 | 16.6522 | 16.3392 | 16.6522 | 2.0815 | +0.391 (+2.41%) | 104,880 |
| 9 Dec 2004 | USD | 16 | 16.4956 | 15.713 | 16.2608 | 2.0326 | -0.078 (-0.48%) | 408,480 |
| 8 Dec 2004 | USD | 16.087 | 16.5652 | 16.087 | 16.3392 | 2.0424 | -0.504 (-2.99%) | 455,400 |
| 7 Dec 2004 | USD | 17.0434 | 17.0434 | 16.2704 | 16.8434 | 2.1054 | -0.539 (-3.10%) | 683,560 |
| 6 Dec 2004 | USD | 17.0782 | 17.3914 | 16.9826 | 17.3826 | 2.1728 | +0.417 (+2.46%) | 987,160 |
| 3 Dec 2004 | USD | 16.6696 | 17.0434 | 16.6696 | 16.9652 | 2.1206 | +0.391 (+2.36%) | 732,320 |
| 2 Dec 2004 | USD | 16.7478 | 16.7478 | 16.4086 | 16.574 | 2.0718 | -0.122 (-0.73%) | 827,080 |
| 1 Dec 2004 | USD | 16.3044 | 16.6956 | 16.2174 | 16.6956 | 2.0869 | +0.643 (+4.01%) | 699,200 |
