| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | USD | 21.25 | 22.5 | 21.25 | 22.15 | 22.15 | +1.22 (+5.83%) | 120,676 |
| 7 Feb 2005 | USD | 20.95 | 21.45 | 20.6 | 20.93 | 20.93 | +0.03 (+0.14%) | 43,813 |
| 4 Feb 2005 | USD | 19.22 | 20.9 | 19.22 | 20.9 | 20.9 | +1.24 (+6.31%) | 45,708 |
| 3 Feb 2005 | USD | 19.75 | 19.75 | 19.12 | 19.66 | 19.66 | +0.06 (+0.31%) | 34,323 |
| 2 Feb 2005 | USD | 19.23 | 19.63 | 18.95 | 19.6 | 19.6 | +0.76 (+4.03%) | 32,204 |
| 1 Feb 2005 | USD | 18.98 | 20.12 | 18.83 | 18.84 | 18.84 | -0.16 (-0.84%) | 36,809 |
| 31 Jan 2005 | USD | 18.81 | 19.1 | 18.8 | 19 | 19 | +0.36 (+1.93%) | 23,642 |
| 28 Jan 2005 | USD | 18.84 | 18.84 | 18.39 | 18.64 | 18.64 | -0.21 (-1.11%) | 41,978 |
| 27 Jan 2005 | USD | 18.97 | 18.97 | 18.25 | 18.85 | 18.85 | -0.03 (-0.16%) | 15,371 |
| 26 Jan 2005 | USD | 19.28 | 19.28 | 18.27 | 18.88 | 18.88 | -0.1 (-0.53%) | 29,344 |
| 25 Jan 2005 | USD | 18.93 | 19.46 | 18.34 | 18.98 | 18.98 | +0.61 (+3.32%) | 33,388 |
| 24 Jan 2005 | USD | 19 | 19 | 18.25 | 18.37 | 18.37 | -0.13 (-0.70%) | 15,267 |
| 21 Jan 2005 | USD | 18.86 | 19.25 | 18.3 | 18.5 | 18.5 | -0.65 (-3.39%) | 57,334 |
| 20 Jan 2005 | USD | 18.85 | 19.2 | 18.62 | 19.15 | 19.15 | -0.27 (-1.39%) | 46,546 |
| 19 Jan 2005 | USD | 19.01 | 19.75 | 18.32 | 19.42 | 19.42 | -0.29 (-1.47%) | 49,752 |
| 18 Jan 2005 | USD | 18.631 | 19.76 | 18.45 | 19.71 | 19.71 | +0.56 (+2.92%) | 22,463 |
| 17 Jan 2005 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 19.37 | 19.44 | 18.7 | 19.15 | 19.15 | +0.09 (+0.47%) | 15,071 |
| 13 Jan 2005 | USD | 19.52 | 19.7 | 18.74 | 19.06 | 19.06 | -0.37 (-1.90%) | 49,383 |
| 12 Jan 2005 | USD | 19.3 | 19.43 | 18.55 | 19.43 | 19.43 | -0.32 (-1.62%) | 20,275 |
| 11 Jan 2005 | USD | 19.8 | 19.82 | 19.5 | 19.75 | 19.75 | -0.21 (-1.05%) | 34,980 |
| 10 Jan 2005 | USD | 20.479 | 20.479 | 19.86 | 19.96 | 19.96 | -0.29 (-1.43%) | 43,840 |
| 7 Jan 2005 | USD | 20.39 | 20.69 | 20.001 | 20.25 | 20.25 | -0.7 (-3.34%) | 58,095 |
| 6 Jan 2005 | USD | 21.26 | 21.26 | 20.611 | 20.95 | 20.95 | -0.2 (-0.95%) | 45,544 |
| 5 Jan 2005 | USD | 22 | 22 | 20.75 | 21.15 | 21.15 | -0.6 (-2.76%) | 59,370 |
| 4 Jan 2005 | USD | 22 | 22.06 | 21.06 | 21.75 | 21.75 | +0.05 (+0.23%) | 68,709 |
| 3 Jan 2005 | USD | 21.89 | 21.99 | 20.97 | 21.7 | 21.7 | -0.13 (-0.60%) | 70,359 |
| 31 Dec 2004 | USD | 21 | 21.9 | 20.75 | 21.83 | 21.83 | +0.83 (+3.95%) | 40,081 |
| 30 Dec 2004 | USD | 20.75 | 21 | 20.75 | 21 | 21 | +0.09 (+0.43%) | 5,801 |
| 29 Dec 2004 | USD | 20.57 | 21 | 20.57 | 20.91 | 20.91 | +0.06 (+0.29%) | 4,568 |
