| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | USD | 24.11 | 24.11 | 23.4 | 23.85 | 23.85 | +0.05 (+0.21%) | 226,747 |
| 4 Mar 2005 | USD | 23.78 | 24.01 | 23.49 | 23.8 | 23.8 | +0.02 (+0.08%) | 215,454 |
| 3 Mar 2005 | USD | 23.05 | 24.33 | 23.05 | 23.78 | 23.78 | +0.65 (+2.81%) | 136,301 |
| 2 Mar 2005 | USD | 22.89 | 23.42 | 22.82 | 23.13 | 23.13 | +0.07 (+0.30%) | 357,126 |
| 1 Mar 2005 | USD | 23.2 | 23.37 | 22.93 | 23.06 | 23.06 | -0.27 (-1.16%) | 90,452 |
| 28 Feb 2005 | USD | 22.71 | 23.5 | 22.7 | 23.33 | 23.33 | +0.27 (+1.17%) | 231,712 |
| 25 Feb 2005 | USD | 22.5 | 23.3 | 22.29 | 23.06 | 23.06 | +0.53 (+2.35%) | 173,512 |
| 24 Feb 2005 | USD | 23.74 | 23.74 | 22.17 | 22.53 | 22.53 | -0.71 (-3.06%) | 455,386 |
| 23 Feb 2005 | USD | 20.35 | 24.14 | 19.85 | 23.24 | 23.24 | -4.28 (-15.55%) | 6,045,660 |
| 22 Feb 2005 | USD | 27.52 | 28.24 | 26.72 | 27.52 | 27.52 | -0.68 (-2.41%) | 179,772 |
| 21 Feb 2005 | USD | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 28.8 | 28.8 | 27.5 | 28.2 | 28.2 | -0.04 (-0.14%) | 82,380 |
| 17 Feb 2005 | USD | 28.6 | 28.6 | 27.92 | 28.24 | 28.24 | -0.04 (-0.14%) | 120,774 |
| 16 Feb 2005 | USD | 27.76 | 28.8 | 27.76 | 28.28 | 28.28 | -0.01 (-0.04%) | 89,180 |
| 15 Feb 2005 | USD | 27.95 | 28.29 | 27.67 | 28.29 | 28.29 | +0.14 (+0.50%) | 80,808 |
| 14 Feb 2005 | USD | 27 | 28.3 | 27 | 28.15 | 28.15 | +1.13 (+4.18%) | 114,794 |
| 11 Feb 2005 | USD | 28.5 | 28.5 | 26.82 | 27.02 | 27.02 | -1.13 (-4.01%) | 235,389 |
| 10 Feb 2005 | USD | 29 | 29 | 28 | 28.15 | 28.15 | -0.85 (-2.93%) | 131,247 |
| 9 Feb 2005 | USD | 29.44 | 30.08 | 28.74 | 29 | 29 | -0.65 (-2.19%) | 53,949 |
| 8 Feb 2005 | USD | 29.9 | 30.78 | 29.23 | 29.65 | 29.65 | -0.7 (-2.31%) | 106,835 |
| 7 Feb 2005 | USD | 30 | 30.54 | 29.8 | 30.35 | 30.35 | +0.55 (+1.85%) | 79,734 |
| 4 Feb 2005 | USD | 29.13 | 29.9 | 28.47 | 29.8 | 29.8 | +0.21 (+0.71%) | 137,952 |
| 3 Feb 2005 | USD | 29.66 | 29.71 | 28.85 | 29.59 | 29.59 | +0.39 (+1.34%) | 51,279 |
| 2 Feb 2005 | USD | 29.7 | 29.7 | 28.6 | 29.2 | 29.2 | -0.88 (-2.93%) | 111,552 |
| 1 Feb 2005 | USD | 29.73 | 30.1 | 29.28 | 30.08 | 30.08 | +0.61 (+2.07%) | 65,726 |
| 31 Jan 2005 | USD | 29.75 | 30.1 | 29.15 | 29.47 | 29.47 | +0.04 (+0.14%) | 109,158 |
| 28 Jan 2005 | USD | 29.5 | 29.71 | 29.2 | 29.43 | 29.43 | -0.2 (-0.67%) | 124,408 |
| 27 Jan 2005 | USD | 29.41 | 29.74 | 29.41 | 29.63 | 29.63 | +0.32 (+1.09%) | 148,604 |
| 26 Jan 2005 | USD | 28.75 | 29.39 | 28.75 | 29.31 | 29.31 | +0.49 (+1.70%) | 174,201 |
| 25 Jan 2005 | USD | 28.98 | 29.35 | 28.2 | 28.82 | 28.82 | +1.4 (+5.11%) | 426,119 |
