| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | USD | 18.88 | 18.91 | 18.68 | 18.68 | 18.68 | -0.09 (-0.48%) | 398,000 |
| 17 Feb 2005 | USD | 18.7 | 18.81 | 18.6 | 18.77 | 18.77 | +0.07 (+0.37%) | 339,100 |
| 16 Feb 2005 | USD | 18.52 | 18.8 | 18.5 | 18.7 | 18.7 | +0.18 (+0.97%) | 235,300 |
| 15 Feb 2005 | USD | 18.6 | 18.64 | 18.3 | 18.52 | 18.52 | -0.08 (-0.43%) | 321,200 |
| 14 Feb 2005 | USD | 18.32 | 18.7 | 18.27 | 18.6 | 18.6 | +0.35 (+1.92%) | 459,900 |
| 11 Feb 2005 | USD | 17.98 | 18.28 | 17.68 | 18.25 | 18.25 | +1.02 (+5.92%) | 746,700 |
| 10 Feb 2005 | USD | 17.2 | 17.41 | 17.08 | 17.23 | 17.23 | -0.02 (-0.12%) | 272,900 |
| 9 Feb 2005 | USD | 17.29 | 17.34 | 17.1 | 17.25 | 17.25 | -0.02 (-0.12%) | 365,600 |
| 8 Feb 2005 | USD | 17.17 | 17.29 | 17.06 | 17.27 | 17.27 | +0.21 (+1.23%) | 187,200 |
| 7 Feb 2005 | USD | 17.22 | 17.34 | 17.03 | 17.06 | 17.06 | -0.21 (-1.22%) | 194,800 |
| 4 Feb 2005 | USD | 17.11 | 17.3 | 16.99 | 17.27 | 17.27 | +0.24 (+1.41%) | 169,600 |
| 3 Feb 2005 | USD | 17.16 | 17.2 | 16.96 | 17.03 | 17.03 | -0.1 (-0.58%) | 237,100 |
| 2 Feb 2005 | USD | 16.9 | 17.13 | 16.75 | 17.13 | 17.13 | +0.25 (+1.48%) | 258,400 |
| 1 Feb 2005 | USD | 16.65 | 16.94 | 16.58 | 16.88 | 16.88 | +0.33 (+1.99%) | 420,800 |
| 31 Jan 2005 | USD | 16.52 | 16.76 | 16.45 | 16.55 | 16.55 | +0.05 (+0.30%) | 440,200 |
| 28 Jan 2005 | USD | 16.6 | 16.69 | 16.35 | 16.5 | 16.5 | -0.1 (-0.60%) | 394,200 |
| 27 Jan 2005 | USD | 16.78 | 16.81 | 16.51 | 16.6 | 16.6 | -0.11 (-0.66%) | 261,500 |
| 26 Jan 2005 | USD | 16.65 | 16.76 | 16.3 | 16.71 | 16.71 | -0.09 (-0.54%) | 482,700 |
| 25 Jan 2005 | USD | 17.08 | 17.15 | 16.75 | 16.8 | 16.8 | -0.28 (-1.64%) | 251,600 |
| 24 Jan 2005 | USD | 17.3 | 17.38 | 16.94 | 17.08 | 17.08 | -0.19 (-1.10%) | 178,900 |
| 21 Jan 2005 | USD | 16.95 | 17.44 | 16.95 | 17.27 | 17.27 | +0.21 (+1.23%) | 308,200 |
| 20 Jan 2005 | USD | 17.11 | 17.46 | 16.95 | 17.06 | 17.06 | -0.17 (-0.99%) | 317,000 |
| 19 Jan 2005 | USD | 17.22 | 17.49 | 17.01 | 17.23 | 17.23 | -0.33 (-1.88%) | 560,500 |
| 18 Jan 2005 | USD | 17.5 | 17.63 | 17.35 | 17.56 | 17.56 | +0.08 (+0.46%) | 388,900 |
| 17 Jan 2005 | USD | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 17.16 | 17.48 | 17.15 | 17.48 | 17.48 | +0.39 (+2.28%) | 245,700 |
| 13 Jan 2005 | USD | 17.09 | 17.4 | 16.9 | 17.09 | 17.09 | +0.05 (+0.29%) | 306,200 |
| 12 Jan 2005 | USD | 16.97 | 17.18 | 16.75 | 17.04 | 17.04 | +0.02 (+0.12%) | 402,800 |
| 11 Jan 2005 | USD | 17.2 | 17.2 | 16.75 | 17.02 | 17.02 | -0.27 (-1.56%) | 381,600 |
| 10 Jan 2005 | USD | 17.4 | 17.6 | 17.26 | 17.29 | 17.29 | -0.14 (-0.80%) | 245,800 |
