| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | USD | 16.85 | 17.2 | 16.81 | 17 | 17 | +0.31 (+1.86%) | 95,600 |
| 7 Feb 2005 | USD | 16.6 | 17.42 | 16.6 | 16.69 | 16.69 | +0.21 (+1.27%) | 102,300 |
| 4 Feb 2005 | USD | 15.7 | 16.77 | 15.63 | 16.48 | 16.48 | +0.73 (+4.63%) | 259,000 |
| 3 Feb 2005 | USD | 15.87 | 15.94 | 15.7 | 15.75 | 15.75 | -0.1 (-0.63%) | 174,300 |
| 2 Feb 2005 | USD | 15.83 | 15.95 | 15.81 | 15.85 | 15.85 | -0.05 (-0.31%) | 66,100 |
| 1 Feb 2005 | USD | 15.8 | 16.04 | 15.76 | 15.9 | 15.9 | +0.19 (+1.21%) | 119,100 |
| 31 Jan 2005 | USD | 15.6 | 15.85 | 15.53 | 15.71 | 15.71 | +0.24 (+1.55%) | 83,800 |
| 28 Jan 2005 | USD | 15.6 | 15.66 | 15.45 | 15.47 | 15.47 | -0.07 (-0.45%) | 35,100 |
| 27 Jan 2005 | USD | 15.29 | 15.71 | 15.25 | 15.54 | 15.54 | +0.05 (+0.32%) | 43,900 |
| 26 Jan 2005 | USD | 15.46 | 15.52 | 15.34 | 15.49 | 15.49 | +0.11 (+0.72%) | 16,100 |
| 25 Jan 2005 | USD | 15.45 | 15.7 | 15.35 | 15.38 | 15.38 | -0.01 (-0.06%) | 76,700 |
| 24 Jan 2005 | USD | 15.5 | 15.51 | 15.3 | 15.39 | 15.39 | -0.13 (-0.84%) | 25,500 |
| 21 Jan 2005 | USD | 15.1 | 15.72 | 15 | 15.52 | 15.52 | +0.47 (+3.12%) | 55,600 |
| 20 Jan 2005 | USD | 15.05 | 15.14 | 14.8 | 15.05 | 15.05 | -0.08 (-0.53%) | 37,100 |
| 19 Jan 2005 | USD | 15.5 | 15.5 | 15.05 | 15.13 | 15.13 | -0.34 (-2.20%) | 39,700 |
| 18 Jan 2005 | USD | 15.25 | 15.5 | 15.19 | 15.47 | 15.47 | +0.17 (+1.11%) | 34,300 |
| 17 Jan 2005 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 15.2 | 15.3 | 15.12 | 15.3 | 15.3 | +0.15 (+0.99%) | 28,000 |
| 13 Jan 2005 | USD | 15.39 | 15.39 | 15.1 | 15.15 | 15.15 | -0.2 (-1.30%) | 36,900 |
| 12 Jan 2005 | USD | 15.4 | 15.5 | 15.15 | 15.35 | 15.35 | -0.1 (-0.65%) | 21,300 |
| 11 Jan 2005 | USD | 15.65 | 15.65 | 15.2 | 15.45 | 15.45 | -0.24 (-1.53%) | 34,000 |
| 10 Jan 2005 | USD | 15.43 | 15.83 | 15.37 | 15.69 | 15.69 | +0.39 (+2.55%) | 40,900 |
| 7 Jan 2005 | USD | 15.59 | 15.59 | 15.3 | 15.3 | 15.3 | -0.25 (-1.61%) | 12,400 |
| 6 Jan 2005 | USD | 15.05 | 15.55 | 14.99 | 15.55 | 15.55 | +0.59 (+3.94%) | 91,500 |
| 5 Jan 2005 | USD | 15.35 | 15.45 | 14.81 | 14.96 | 14.96 | -0.44 (-2.86%) | 61,800 |
| 4 Jan 2005 | USD | 14.95 | 15.53 | 14.95 | 15.4 | 15.4 | +0.2 (+1.32%) | 85,500 |
| 3 Jan 2005 | USD | 16.22 | 16.28 | 14.97 | 15.2 | 15.2 | -1.05 (-6.46%) | 73,200 |
| 31 Dec 2004 | USD | 16.4 | 16.44 | 16.25 | 16.25 | 16.25 | -0.11 (-0.67%) | 20,200 |
| 30 Dec 2004 | USD | 16.35 | 16.4 | 16.2 | 16.36 | 16.36 | +0.11 (+0.68%) | 29,400 |
| 29 Dec 2004 | USD | 16.15 | 16.33 | 16.1 | 16.25 | 16.25 | +0.24 (+1.50%) | 26,300 |
