| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | USD | 15.9 | 15.96 | 15.85 | 15.9 | 15.9 | -0.08 (-0.50%) | 270,300 |
| 2 Mar 2005 | USD | 15.96 | 16.06 | 15.94 | 15.98 | 15.98 | -0.37 (-2.26%) | 565,400 |
| 1 Mar 2005 | USD | 16.2 | 16.4 | 16.12 | 16.35 | 16.35 | +0.15 (+0.93%) | 466,700 |
| 28 Feb 2005 | USD | 16.32 | 16.32 | 16.09 | 16.2 | 16.2 | -0.3 (-1.82%) | 655,200 |
| 25 Feb 2005 | USD | 16.18 | 16.52 | 16.14 | 16.5 | 16.5 | +0.36 (+2.23%) | 249,400 |
| 24 Feb 2005 | USD | 16.1 | 16.23 | 16.03 | 16.14 | 16.14 | -0.02 (-0.12%) | 237,200 |
| 23 Feb 2005 | USD | 16.1 | 16.18 | 15.92 | 16.16 | 16.16 | -0.01 (-0.06%) | 405,900 |
| 22 Feb 2005 | USD | 16.36 | 16.37 | 16.17 | 16.17 | 16.17 | -0.23 (-1.40%) | 375,700 |
| 21 Feb 2005 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 16.25 | 16.4 | 16.25 | 16.4 | 16.4 | +0.22 (+1.36%) | 220,600 |
| 17 Feb 2005 | USD | 16.2 | 16.21 | 16.02 | 16.18 | 16.18 | -0.04 (-0.25%) | 206,000 |
| 16 Feb 2005 | USD | 16.15 | 16.28 | 16.15 | 16.22 | 16.22 | -0.06 (-0.37%) | 301,500 |
| 15 Feb 2005 | USD | 16.24 | 16.37 | 16.24 | 16.28 | 16.28 | +0.04 (+0.25%) | 524,500 |
| 14 Feb 2005 | USD | 16.3 | 16.33 | 16.2 | 16.24 | 16.24 | +0.3 (+1.88%) | 609,000 |
| 11 Feb 2005 | USD | 15.9 | 16 | 15.835 | 15.94 | 15.94 | +0.12 (+0.76%) | 460,700 |
| 10 Feb 2005 | USD | 15.85 | 15.89 | 15.57 | 15.82 | 15.82 | +0.04 (+0.25%) | 257,000 |
| 9 Feb 2005 | USD | 15.8 | 15.88 | 15.77 | 15.78 | 15.78 | -0.1 (-0.63%) | 153,600 |
| 8 Feb 2005 | USD | 15.97 | 15.97 | 15.85 | 15.88 | 15.88 | +0.05 (+0.32%) | 280,300 |
| 7 Feb 2005 | USD | 15.88 | 15.92 | 15.83 | 15.83 | 15.83 | +0.21 (+1.34%) | 372,600 |
| 4 Feb 2005 | USD | 15.44 | 15.66 | 15.44 | 15.62 | 15.62 | +0.4 (+2.63%) | 353,200 |
| 3 Feb 2005 | USD | 15.26 | 15.36 | 15.1 | 15.22 | 15.22 | -0.11 (-0.72%) | 442,300 |
| 2 Feb 2005 | USD | 15.4 | 15.5 | 15.27 | 15.33 | 15.33 | -0.23 (-1.48%) | 530,600 |
| 1 Feb 2005 | USD | 15.37 | 15.59 | 15.36 | 15.56 | 15.56 | -0.18 (-1.14%) | 404,200 |
| 31 Jan 2005 | USD | 15.7 | 15.82 | 15.67 | 15.74 | 15.74 | +0.28 (+1.81%) | 292,800 |
| 28 Jan 2005 | USD | 15.55 | 15.59 | 15.43 | 15.46 | 15.46 | -0.06 (-0.39%) | 178,400 |
| 27 Jan 2005 | USD | 15.48 | 15.56 | 15.43 | 15.52 | 15.52 | -0.06 (-0.39%) | 1,049,100 |
| 26 Jan 2005 | USD | 15.46 | 15.59 | 15.4 | 15.58 | 15.58 | +0.17 (+1.10%) | 423,900 |
| 25 Jan 2005 | USD | 15.45 | 15.54 | 15.37 | 15.41 | 15.41 | +0.5 (+3.35%) | 722,200 |
| 24 Jan 2005 | USD | 15.18 | 15.19 | 14.9 | 14.91 | 14.91 | -0.36 (-2.36%) | 539,300 |
| 21 Jan 2005 | USD | 15.35 | 15.45 | 15.27 | 15.27 | 15.27 | -0.25 (-1.61%) | 428,900 |
