| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2005 | USD | 21.08 | 21.49 | 20.89 | 21.21 | 14.14 | +0.25 (+1.19%) | 106,305 |
| 25 Feb 2005 | USD | 19.9 | 21.06 | 19.81 | 20.96 | 13.9733 | +0.86 (+4.28%) | 58,989 |
| 24 Feb 2005 | USD | 20.2 | 20.25 | 18.77 | 20.1 | 13.4 | +0.23 (+1.16%) | 113,219 |
| 23 Feb 2005 | USD | 20.44 | 20.51 | 19.7 | 19.87 | 13.2467 | -0.59 (-2.88%) | 214,288 |
| 22 Feb 2005 | USD | 21.02 | 21.02 | 20.12 | 20.46 | 13.64 | -0.3 (-1.45%) | 81,551 |
| 21 Feb 2005 | USD | 20.76 | 20.76 | 20.76 | 20.76 | 13.84 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 20.79 | 21.14 | 20.25 | 20.76 | 13.84 | +0.21 (+1.02%) | 67,224 |
| 17 Feb 2005 | USD | 20.15 | 20.97 | 20.15 | 20.55 | 13.7 | +0.485 (+2.42%) | 148,379 |
| 16 Feb 2005 | USD | 19.82 | 20.13 | 19.82 | 20.065 | 13.3767 | +0.135 (+0.68%) | 270,096 |
| 15 Feb 2005 | USD | 19.87 | 20.22 | 19.23 | 19.93 | 13.2867 | -0.03 (-0.15%) | 192,195 |
| 14 Feb 2005 | USD | 20 | 20.63 | 19.66 | 19.96 | 13.3067 | +0.52 (+2.67%) | 1,502,092 |
| 11 Feb 2005 | USD | 19.28 | 19.69 | 19.01 | 19.44 | 12.96 | +0.11 (+0.57%) | 42,621 |
| 10 Feb 2005 | USD | 19.441 | 19.441 | 19 | 19.33 | 12.8867 | -0.16 (-0.82%) | 31,707 |
| 9 Feb 2005 | USD | 19.93 | 19.99 | 19.49 | 19.49 | 12.9933 | -0.35 (-1.76%) | 50,496 |
| 8 Feb 2005 | USD | 19.71 | 20 | 19.71 | 19.84 | 13.2267 | +0.12 (+0.61%) | 94,077 |
| 7 Feb 2005 | USD | 20.02 | 20.02 | 19.6 | 19.72 | 13.1467 | -0.21 (-1.05%) | 101,060 |
| 4 Feb 2005 | USD | 20 | 20 | 19.81 | 19.93 | 13.2867 | +0.1 (+0.50%) | 131,033 |
| 3 Feb 2005 | USD | 20.06 | 20.06 | 19.67 | 19.83 | 13.22 | -0.17 (-0.85%) | 60,140 |
| 2 Feb 2005 | USD | 19.9 | 20.18 | 19.83 | 20 | 13.3333 | +0.04 (+0.20%) | 65,111 |
| 1 Feb 2005 | USD | 19.95 | 20.09 | 19.59 | 19.96 | 13.3067 | -0.04 (-0.20%) | 141,564 |
| 31 Jan 2005 | USD | 19.96 | 20.1 | 19.71 | 20 | 13.3333 | +0.05 (+0.25%) | 107,028 |
| 28 Jan 2005 | USD | 20.06 | 20.06 | 19.5 | 19.95 | 13.3 | -0.05 (-0.25%) | 123,113 |
| 27 Jan 2005 | USD | 19.61 | 20.2 | 19.61 | 20 | 13.3333 | +0.21 (+1.06%) | 103,338 |
| 26 Jan 2005 | USD | 19.34 | 19.79 | 19.2 | 19.79 | 13.1933 | +0.58 (+3.02%) | 55,758 |
| 25 Jan 2005 | USD | 19.55 | 19.7 | 19.1 | 19.21 | 12.8067 | -0.42 (-2.14%) | 134,447 |
| 24 Jan 2005 | USD | 19.77 | 19.8 | 19.55 | 19.63 | 13.0867 | +0.07 (+0.36%) | 71,088 |
| 21 Jan 2005 | USD | 19.53 | 19.8 | 19.5 | 19.56 | 13.04 | +0.03 (+0.15%) | 42,101 |
| 20 Jan 2005 | USD | 19.9 | 20.33 | 19.44 | 19.53 | 13.02 | -0.28 (-1.41%) | 57,495 |
| 19 Jan 2005 | USD | 20.05 | 20.05 | 19.51 | 19.81 | 13.2067 | -0.18 (-0.90%) | 64,217 |
| 18 Jan 2005 | USD | 20.18 | 20.2 | 19.77 | 19.99 | 13.3267 | -0.05 (-0.25%) | 51,438 |
