| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | USD | 13.93 | 13.95 | 13.86 | 13.95 | 13.95 | +0.07 (+0.50%) | 61,000 |
| 1 Feb 2005 | USD | 13.94 | 13.95 | 13.86 | 13.88 | 13.88 | -0.06 (-0.43%) | 85,500 |
| 31 Jan 2005 | USD | 13.94 | 13.95 | 13.88 | 13.94 | 13.94 | +0.01 (+0.07%) | 67,300 |
| 28 Jan 2005 | USD | 13.88 | 13.93 | 13.82 | 13.93 | 13.93 | +0.06 (+0.43%) | 68,700 |
| 27 Jan 2005 | USD | 13.83 | 13.89 | 13.74 | 13.87 | 13.87 | +0.02 (+0.14%) | 45,600 |
| 26 Jan 2005 | USD | 13.9 | 13.91 | 13.84 | 13.85 | 13.85 | -0.04 (-0.29%) | 57,800 |
| 25 Jan 2005 | USD | 13.91 | 13.91 | 13.83 | 13.89 | 13.89 | -0.02 (-0.14%) | 51,000 |
| 24 Jan 2005 | USD | 13.83 | 13.92 | 13.83 | 13.91 | 13.91 | +0.01 (+0.07%) | 76,000 |
| 21 Jan 2005 | USD | 13.87 | 13.91 | 13.85 | 13.9 | 13.9 | +0.02 (+0.14%) | 60,200 |
| 20 Jan 2005 | USD | 13.91 | 13.91 | 13.85 | 13.88 | 13.88 | -0.03 (-0.22%) | 75,500 |
| 19 Jan 2005 | USD | 13.98 | 13.98 | 13.83 | 13.91 | 13.91 | -0.01 (-0.07%) | 71,900 |
| 18 Jan 2005 | USD | 13.83 | 13.94 | 13.82 | 13.92 | 13.92 | +0.07 (+0.51%) | 54,600 |
| 17 Jan 2005 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 13.82 | 13.94 | 13.81 | 13.85 | 13.85 | 0.0 (0.0%) | 59,200 |
| 13 Jan 2005 | USD | 13.9 | 13.9 | 13.78 | 13.85 | 13.85 | -0.03 (-0.22%) | 45,200 |
| 12 Jan 2005 | USD | 13.74 | 13.89 | 13.7 | 13.88 | 13.88 | +0.1 (+0.73%) | 99,400 |
| 11 Jan 2005 | USD | 13.85 | 13.86 | 13.68 | 13.78 | 13.78 | -0.03 (-0.22%) | 58,500 |
| 10 Jan 2005 | USD | 13.74 | 13.84 | 13.7 | 13.81 | 13.81 | +0.08 (+0.58%) | 61,100 |
| 7 Jan 2005 | USD | 13.75 | 13.75 | 13.66 | 13.73 | 13.73 | +0.03 (+0.22%) | 38,000 |
| 6 Jan 2005 | USD | 13.75 | 13.76 | 13.65 | 13.7 | 13.7 | -0.02 (-0.15%) | 55,400 |
| 5 Jan 2005 | USD | 13.6 | 13.72 | 13.57 | 13.72 | 13.72 | +0.09 (+0.66%) | 85,500 |
| 4 Jan 2005 | USD | 13.68 | 13.7 | 13.58 | 13.63 | 13.63 | +0.01 (+0.07%) | 81,600 |
| 3 Jan 2005 | USD | 13.57 | 13.62 | 13.49 | 13.62 | 13.62 | +0.07 (+0.52%) | 48,200 |
| 31 Dec 2004 | USD | 13.55 | 13.58 | 13.5 | 13.55 | 13.55 | +0.08 (+0.59%) | 54,700 |
| 30 Dec 2004 | USD | 13.49 | 13.56 | 13.43 | 13.47 | 13.47 | -0.02 (-0.15%) | 58,400 |
| 29 Dec 2004 | USD | 13.47 | 13.49 | 13.4 | 13.49 | 13.49 | +0.07 (+0.52%) | 71,700 |
| 28 Dec 2004 | USD | 13.45 | 13.46 | 13.36 | 13.42 | 13.42 | -0.28 (-2.04%) | 101,900 |
| 27 Dec 2004 | USD | 13.71 | 13.71 | 13.65 | 13.7 | 13.7 | +0.02 (+0.15%) | 59,500 |
| 24 Dec 2004 | USD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 13.7 | 13.73 | 13.67 | 13.68 | 13.68 | +0.01 (+0.07%) | 46,500 |
