| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2005 | USD | 22.63 | 23.2 | 22.25 | 22.39 | 22.39 | -0.33 (-1.45%) | 307,580 |
| 10 Jan 2005 | USD | 22.11 | 23.4 | 22.1 | 22.72 | 22.72 | +0.48 (+2.16%) | 238,728 |
| 7 Jan 2005 | USD | 22.3 | 22.44 | 21.91 | 22.24 | 22.24 | +0.11 (+0.50%) | 138,882 |
| 6 Jan 2005 | USD | 21.85 | 22.47 | 21.85 | 22.13 | 22.13 | +0.23 (+1.05%) | 188,294 |
| 5 Jan 2005 | USD | 22.75 | 23.07 | 21.875 | 21.9 | 21.9 | -0.91 (-3.99%) | 165,152 |
| 4 Jan 2005 | USD | 23.81 | 24 | 22.8 | 22.81 | 22.81 | -0.99 (-4.16%) | 273,816 |
| 3 Jan 2005 | USD | 24.01 | 24.37 | 23.57 | 23.8 | 23.8 | -0.47 (-1.94%) | 281,192 |
| 31 Dec 2004 | USD | 24.27 | 24.38 | 24.07 | 24.27 | 24.27 | +0.23 (+0.96%) | 125,257 |
| 30 Dec 2004 | USD | 23.87 | 24.18 | 23.68 | 24.04 | 24.04 | +0.14 (+0.59%) | 200,064 |
| 29 Dec 2004 | USD | 24.41 | 25 | 23.79 | 23.9 | 23.9 | +1.05 (+4.60%) | 470,066 |
| 28 Dec 2004 | USD | 22.45 | 23.07 | 22.45 | 22.85 | 22.85 | +0.22 (+0.97%) | 134,646 |
| 27 Dec 2004 | USD | 23.35 | 23.42 | 22.63 | 22.63 | 22.63 | -0.53 (-2.29%) | 105,078 |
| 24 Dec 2004 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 23.26 | 23.71 | 23.1 | 23.16 | 23.16 | -0.02 (-0.09%) | 135,615 |
| 22 Dec 2004 | USD | 22.65 | 23.37 | 22.5 | 23.18 | 23.18 | +0.58 (+2.57%) | 206,133 |
| 21 Dec 2004 | USD | 22.5 | 22.68 | 22.2 | 22.6 | 22.6 | +0.19 (+0.85%) | 153,969 |
| 20 Dec 2004 | USD | 22.7 | 23.15 | 22.338 | 22.41 | 22.41 | -0.44 (-1.93%) | 177,027 |
| 17 Dec 2004 | USD | 23 | 23 | 22.36 | 22.85 | 22.85 | -0.15 (-0.65%) | 208,729 |
| 16 Dec 2004 | USD | 21.1 | 23.15 | 21.09 | 23 | 23 | +1.95 (+9.26%) | 429,035 |
| 15 Dec 2004 | USD | 20.91 | 21.15 | 20.9 | 21.05 | 21.05 | 0.0 (0.0%) | 151,281 |
| 14 Dec 2004 | USD | 20.6 | 21.09 | 20.491 | 21.05 | 21.05 | +0.5 (+2.43%) | 139,298 |
| 13 Dec 2004 | USD | 20.41 | 20.82 | 20.13 | 20.55 | 20.55 | +0.35 (+1.73%) | 212,194 |
| 10 Dec 2004 | USD | 20.24 | 20.45 | 20.06 | 20.2 | 20.2 | +0.04 (+0.20%) | 134,239 |
| 9 Dec 2004 | USD | 20.12 | 20.39 | 20.05 | 20.16 | 20.16 | -0.15 (-0.74%) | 257,763 |
| 8 Dec 2004 | USD | 19.62 | 20.31 | 19.59 | 20.31 | 20.31 | +0.69 (+3.52%) | 243,016 |
| 7 Dec 2004 | USD | 20.32 | 20.32 | 19.59 | 19.62 | 19.62 | -0.555 (-2.75%) | 288,074 |
| 6 Dec 2004 | USD | 21 | 21.15 | 20.16 | 20.175 | 20.175 | -0.985 (-4.66%) | 238,645 |
| 3 Dec 2004 | USD | 21.69 | 21.94 | 19.15 | 21.16 | 21.16 | -0.79 (-3.60%) | 289,089 |
| 2 Dec 2004 | USD | 21 | 22 | 20.96 | 21.95 | 21.95 | +0.91 (+4.33%) | 160,360 |
| 1 Dec 2004 | USD | 20.71 | 21.49 | 20.71 | 21.04 | 21.04 | +0.17 (+0.81%) | 113,115 |
