| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 13 | 13.12 | 12.96 | 13 | 377.5 | -0.25 (-1.89%) | 41,328 |
| 15 Feb 2005 | USD | 13.25 | 13.4 | 13.05 | 13.25 | 384.7596 | -0.34 (-2.50%) | 27,668 |
| 14 Feb 2005 | USD | 13.75 | 13.75 | 13.39 | 13.59 | 394.6327 | -0.39 (-2.79%) | 21,634 |
| 11 Feb 2005 | USD | 13.8 | 14.01 | 13.8 | 13.98 | 405.9577 | +0.03 (+0.22%) | 12,236 |
| 10 Feb 2005 | USD | 13.89 | 14.17 | 13.87 | 13.95 | 405.0865 | -0.05 (-0.36%) | 12,396 |
| 9 Feb 2005 | USD | 13.87 | 14.19 | 13.76 | 14 | 406.5385 | -0.23 (-1.62%) | 10,390 |
| 8 Feb 2005 | USD | 14.16 | 14.35 | 14.15 | 14.23 | 413.2173 | -0.28 (-1.93%) | 12,250 |
| 7 Feb 2005 | USD | 14.46 | 14.55 | 14.27 | 14.51 | 421.3481 | -0.33 (-2.22%) | 32,672 |
| 4 Feb 2005 | USD | 14.82 | 14.84 | 14.66 | 14.84 | 430.9308 | +0.05 (+0.34%) | 4,250 |
| 3 Feb 2005 | USD | 14.75 | 14.82 | 14.5 | 14.79 | 429.4788 | -0.06 (-0.40%) | 7,767 |
| 2 Feb 2005 | USD | 14.79 | 14.85 | 14.53 | 14.85 | 431.2212 | +0.25 (+1.71%) | 25,076 |
| 1 Feb 2005 | USD | 14.46 | 14.6 | 14.39 | 14.6 | 423.9615 | -0.03 (-0.21%) | 64,990 |
| 31 Jan 2005 | USD | 14.42 | 14.8 | 14.26 | 14.63 | 424.8327 | +0.45 (+3.17%) | 43,285 |
| 28 Jan 2005 | USD | 14.03 | 14.67 | 14.03 | 14.18 | 411.7654 | +0.57 (+4.19%) | 28,827 |
| 27 Jan 2005 | USD | 13.8 | 14.1 | 13.61 | 13.61 | 395.2135 | -0.26 (-1.87%) | 18,550 |
| 26 Jan 2005 | USD | 13.82 | 14.07 | 13.74 | 13.87 | 402.7635 | +0.2 (+1.46%) | 52,190 |
| 25 Jan 2005 | USD | 13.63 | 13.73 | 13.49 | 13.67 | 396.9558 | +0.01 (+0.07%) | 28,465 |
| 24 Jan 2005 | USD | 13.88 | 13.9 | 13.61 | 13.66 | 396.6654 | -0.23 (-1.66%) | 15,925 |
| 21 Jan 2005 | USD | 13.91 | 13.92 | 13.69 | 13.89 | 403.3442 | +0.17 (+1.24%) | 9,930 |
| 20 Jan 2005 | USD | 13.83 | 13.92 | 13.59 | 13.72 | 398.4077 | -0.07 (-0.51%) | 17,631 |
| 19 Jan 2005 | USD | 13.86 | 13.9 | 13.7 | 13.79 | 400.4404 | +0.03 (+0.22%) | 33,598 |
| 18 Jan 2005 | USD | 13.62 | 13.88 | 13.62 | 13.76 | 399.5692 | +0.02 (+0.15%) | 35,569 |
| 17 Jan 2005 | USD | 13.74 | 13.74 | 13.74 | 13.74 | 398.9885 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 13.49 | 14.99 | 13.461 | 13.74 | 398.9885 | +0.69 (+5.29%) | 39,686 |
| 13 Jan 2005 | USD | 13.25 | 13.47 | 13.05 | 13.05 | 378.9519 | -0.23 (-1.73%) | 34,700 |
| 12 Jan 2005 | USD | 13.21 | 13.45 | 13.07 | 13.28 | 385.6308 | +0.18 (+1.37%) | 38,025 |
| 11 Jan 2005 | USD | 13.23 | 13.23 | 12.89 | 13.1 | 380.4038 | -0.04 (-0.30%) | 28,151 |
| 10 Jan 2005 | USD | 13.19 | 13.35 | 13.09 | 13.14 | 381.5654 | +0.07 (+0.54%) | 16,768 |
| 7 Jan 2005 | USD | 13.76 | 13.76 | 13.026 | 13.07 | 379.5327 | -0.38 (-2.83%) | 48,254 |
| 6 Jan 2005 | USD | 13.21 | 13.54 | 13.21 | 13.45 | 390.5673 | +0.1 (+0.75%) | 33,076 |
