| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | USD | 15 | 15.2 | 14 | 14.22 | 1,502.4851 | -0.92 (-6.08%) | 241,645 |
| 6 Jan 2005 | USD | 15.5 | 15.76 | 14.66 | 15.14 | 1,599.6923 | -1.17 (-7.17%) | 636,947 |
| 5 Jan 2005 | USD | 15.51 | 16.45 | 15.51 | 16.31 | 1,723.3145 | +0.49 (+3.10%) | 76,539 |
| 4 Jan 2005 | USD | 16.44 | 16.69 | 15.46 | 15.82 | 1,671.5411 | -0.86 (-5.16%) | 237,761 |
| 3 Jan 2005 | USD | 16.5 | 16.68 | 16.14 | 16.68 | 1,762.4087 | +0.18 (+1.09%) | 80,929 |
| 31 Dec 2004 | USD | 16.6 | 16.6 | 16.16 | 16.5 | 1,743.3899 | -0.04 (-0.24%) | 23,115 |
| 30 Dec 2004 | USD | 16.37 | 16.6 | 16.16 | 16.54 | 1,747.6163 | +0.2 (+1.22%) | 153,729 |
| 29 Dec 2004 | USD | 16.41 | 16.42 | 16.15 | 16.34 | 1,726.4843 | +0.04 (+0.25%) | 42,210 |
| 28 Dec 2004 | USD | 16.01 | 16.45 | 16.01 | 16.3 | 1,722.2579 | -0.17 (-1.03%) | 80,273 |
| 27 Dec 2004 | USD | 16.35 | 16.6 | 16.14 | 16.47 | 1,740.2201 | -0.03 (-0.18%) | 32,560 |
| 24 Dec 2004 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 1,743.3899 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 16.56 | 16.56 | 16.35 | 16.5 | 1,743.3899 | -0.1 (-0.60%) | 156,480 |
| 22 Dec 2004 | USD | 17.58 | 17.58 | 16.5 | 16.6 | 1,753.9559 | -0.51 (-2.98%) | 164,595 |
| 21 Dec 2004 | USD | 15.88 | 17.73 | 15.66 | 17.11 | 1,807.8425 | +1.13 (+7.07%) | 166,236 |
| 20 Dec 2004 | USD | 15.99 | 16.2 | 15.89 | 15.98 | 1,688.4467 | -0.22 (-1.36%) | 36,565 |
| 17 Dec 2004 | USD | 16.12 | 16.25 | 15.86 | 16.2 | 1,711.6919 | -0.25 (-1.52%) | 47,919 |
| 16 Dec 2004 | USD | 16.1 | 16.45 | 15.97 | 16.45 | 1,738.1069 | +0.09 (+0.55%) | 59,019 |
| 15 Dec 2004 | USD | 17.04 | 17.04 | 16.26 | 16.36 | 1,728.5975 | -0.44 (-2.62%) | 57,244 |
| 14 Dec 2004 | USD | 16.54 | 16.88 | 16.54 | 16.8 | 1,775.0879 | +0.12 (+0.72%) | 47,784 |
| 13 Dec 2004 | USD | 16.65 | 17.02 | 16.56 | 16.68 | 1,762.4087 | -0.21 (-1.24%) | 136,648 |
| 10 Dec 2004 | USD | 16.15 | 17.02 | 16.15 | 16.89 | 1,784.5973 | +0.41 (+2.49%) | 91,277 |
| 9 Dec 2004 | USD | 15.7 | 16.62 | 15.49 | 16.48 | 1,741.2767 | +0.68 (+4.30%) | 79,152 |
| 8 Dec 2004 | USD | 16.2 | 17.32 | 15.58 | 15.8 | 1,669.4279 | -0.36 (-2.23%) | 526,350 |
| 7 Dec 2004 | USD | 16 | 16.49 | 15.93 | 16.16 | 1,707.4655 | +0.18 (+1.13%) | 185,584 |
| 6 Dec 2004 | USD | 16.18 | 16.19 | 15.6 | 15.98 | 1,688.4467 | -0.03 (-0.19%) | 121,195 |
| 3 Dec 2004 | USD | 17.14 | 17.18 | 16 | 16.01 | 1,691.6165 | -0.12 (-0.74%) | 236,025 |
| 2 Dec 2004 | USD | 15.84 | 17.9 | 15.35 | 16.13 | 1,704.2957 | +0.73 (+4.74%) | 581,691 |
| 1 Dec 2004 | USD | 14.3 | 16.25 | 14.3 | 15.4 | 1,627.1639 | +1.2 (+8.45%) | 486,091 |
| 30 Nov 2004 | USD | 13.76 | 14.23 | 13.7 | 14.2 | 1,500.3719 | +0.15 (+1.07%) | 21,057 |
| 29 Nov 2004 | USD | 14.05 | 14.15 | 13.55 | 14.05 | 1,484.5229 | -0.14 (-0.99%) | 73,149 |
