| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2005 | USD | 19.35 | 19.65 | 19.25 | 19.34 | 9.67 | -0.005 (-0.03%) | 146,000 |
| 4 Feb 2005 | USD | 19.435 | 19.57 | 19.115 | 19.345 | 9.6725 | -0.105 (-0.54%) | 129,800 |
| 3 Feb 2005 | USD | 19.925 | 19.975 | 19.435 | 19.45 | 9.725 | -0.475 (-2.38%) | 115,600 |
| 2 Feb 2005 | USD | 20.115 | 20.115 | 19.9 | 19.925 | 9.9625 | -0.075 (-0.38%) | 67,800 |
| 1 Feb 2005 | USD | 20.2 | 20.27 | 19.9 | 20 | 10 | -0.245 (-1.21%) | 66,400 |
| 31 Jan 2005 | USD | 20.64 | 20.645 | 20.095 | 20.245 | 10.1225 | +0.085 (+0.42%) | 188,000 |
| 28 Jan 2005 | USD | 20.75 | 20.85 | 19.91 | 20.16 | 10.08 | -0.475 (-2.30%) | 526,000 |
| 27 Jan 2005 | USD | 19.31 | 20.85 | 19.26 | 20.635 | 10.3175 | +1.365 (+7.08%) | 427,400 |
| 26 Jan 2005 | USD | 19.375 | 19.375 | 19.1 | 19.27 | 9.635 | +0.055 (+0.29%) | 79,200 |
| 25 Jan 2005 | USD | 19.085 | 19.325 | 18.88 | 19.215 | 9.6075 | +0.1 (+0.52%) | 180,400 |
| 24 Jan 2005 | USD | 19.73 | 19.74 | 18.97 | 19.115 | 9.5575 | -0.435 (-2.23%) | 96,200 |
| 21 Jan 2005 | USD | 19.44 | 19.65 | 19.375 | 19.55 | 9.775 | +0.305 (+1.58%) | 141,000 |
| 20 Jan 2005 | USD | 19.9 | 19.9 | 19.225 | 19.245 | 9.6225 | -0.755 (-3.78%) | 323,800 |
| 19 Jan 2005 | USD | 19.625 | 20 | 19.465 | 20 | 10 | +0.495 (+2.54%) | 275,200 |
| 18 Jan 2005 | USD | 19.12 | 19.625 | 19.02 | 19.505 | 9.7525 | +0.565 (+2.98%) | 420,000 |
| 17 Jan 2005 | USD | 18.94 | 18.94 | 18.94 | 18.94 | 9.47 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 18.75 | 19.2 | 18.57 | 18.94 | 9.47 | +0.47 (+2.54%) | 553,600 |
| 13 Jan 2005 | USD | 18.8 | 18.8 | 18.45 | 18.47 | 9.235 | -0.28 (-1.49%) | 231,400 |
| 12 Jan 2005 | USD | 18.75 | 18.875 | 18.649 | 18.75 | 9.375 | -0.05 (-0.27%) | 263,600 |
| 11 Jan 2005 | USD | 19.275 | 19.28 | 18.375 | 18.8 | 9.4 | +1.05 (+5.92%) | 717,600 |
| 10 Jan 2005 | USD | 16.195 | 17.76 | 16.155 | 17.75 | 8.875 | +1.745 (+10.90%) | 333,200 |
| 7 Jan 2005 | USD | 16.325 | 16.67 | 15.9 | 16.005 | 8.0025 | -0.155 (-0.96%) | 435,400 |
| 6 Jan 2005 | USD | 16.055 | 16.355 | 15.806 | 16.16 | 8.08 | +0.11 (+0.69%) | 202,800 |
| 5 Jan 2005 | USD | 17.03 | 17.14 | 16.03 | 16.05 | 8.025 | -0.995 (-5.84%) | 182,400 |
| 4 Jan 2005 | USD | 17.065 | 17.1 | 16.75 | 17.045 | 8.5225 | +0.1 (+0.59%) | 145,600 |
| 3 Jan 2005 | USD | 17.425 | 17.425 | 16.75 | 16.945 | 8.4725 | -0.46 (-2.64%) | 364,000 |
| 31 Dec 2004 | USD | 17.765 | 17.765 | 17.305 | 17.405 | 8.7025 | -0.235 (-1.33%) | 57,400 |
| 30 Dec 2004 | USD | 17.535 | 17.72 | 17.44 | 17.64 | 8.82 | +0.235 (+1.35%) | 119,200 |
| 29 Dec 2004 | USD | 17.36 | 17.575 | 17.335 | 17.405 | 8.7025 | -0.065 (-0.37%) | 97,200 |
| 28 Dec 2004 | USD | 17.24 | 17.5 | 17.21 | 17.47 | 8.735 | +0.27 (+1.57%) | 99,600 |
