| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | USD | 21.32 | 21.46 | 20.956 | 21 | 21 | -0.32 (-1.50%) | 79,036 |
| 8 Feb 2005 | USD | 21.14 | 21.48 | 21 | 21.32 | 21.32 | 0.0 (0.0%) | 57,469 |
| 7 Feb 2005 | USD | 21.34 | 21.56 | 21.19 | 21.32 | 21.32 | 0.0 (0.0%) | 144,950 |
| 4 Feb 2005 | USD | 20.39 | 21.34 | 20.39 | 21.32 | 21.32 | +1.03 (+5.08%) | 107,783 |
| 3 Feb 2005 | USD | 20.08 | 20.45 | 20.08 | 20.29 | 20.29 | -0.13 (-0.64%) | 86,250 |
| 2 Feb 2005 | USD | 20.14 | 20.45 | 20 | 20.42 | 20.42 | +0.04 (+0.20%) | 45,501 |
| 1 Feb 2005 | USD | 19.68 | 20.5 | 19.68 | 20.38 | 20.38 | +0.29 (+1.44%) | 72,971 |
| 31 Jan 2005 | USD | 19.98 | 20.42 | 19.81 | 20.09 | 20.09 | +0.39 (+1.98%) | 95,842 |
| 28 Jan 2005 | USD | 19.51 | 19.92 | 19.35 | 19.7 | 19.7 | +0.04 (+0.20%) | 85,349 |
| 27 Jan 2005 | USD | 18.84 | 19.84 | 18.84 | 19.66 | 19.66 | +0.64 (+3.36%) | 88,445 |
| 26 Jan 2005 | USD | 19.21 | 19.69 | 18.28 | 19.02 | 19.02 | -0.37 (-1.91%) | 224,469 |
| 25 Jan 2005 | USD | 19.98 | 19.98 | 19.18 | 19.39 | 19.39 | -0.18 (-0.92%) | 163,728 |
| 24 Jan 2005 | USD | 20.69 | 20.7 | 19.56 | 19.57 | 19.57 | -1.25 (-6.00%) | 132,456 |
| 21 Jan 2005 | USD | 20.07 | 21.13 | 20 | 20.82 | 20.82 | +0.77 (+3.84%) | 218,063 |
| 20 Jan 2005 | USD | 20.1 | 20.55 | 19.7 | 20.05 | 20.05 | -0.4 (-1.96%) | 6,711,784 |
| 19 Jan 2005 | USD | 21.27 | 21.47 | 20.2 | 20.45 | 20.45 | -0.63 (-2.99%) | 236,327 |
| 18 Jan 2005 | USD | 21.55 | 21.55 | 20.39 | 21.08 | 21.08 | -0.32 (-1.50%) | 154,051 |
| 17 Jan 2005 | USD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 22.2 | 22.2 | 21.12 | 21.4 | 21.4 | -0.54 (-2.46%) | 93,528 |
| 13 Jan 2005 | USD | 21.5 | 22.55 | 21.5 | 21.94 | 21.94 | +0.07 (+0.32%) | 99,888 |
| 12 Jan 2005 | USD | 20.93 | 21.99 | 20.92 | 21.87 | 21.87 | +0.51 (+2.39%) | 114,160 |
| 11 Jan 2005 | USD | 21.5 | 21.64 | 20.1 | 21.36 | 21.36 | -0.48 (-2.20%) | 229,140 |
| 10 Jan 2005 | USD | 21.11 | 22.23 | 21 | 21.84 | 21.84 | +0.29 (+1.35%) | 82,403 |
| 7 Jan 2005 | USD | 21.44 | 21.69 | 21.15 | 21.55 | 21.55 | +0.36 (+1.70%) | 70,285 |
| 6 Jan 2005 | USD | 21.399 | 21.59 | 21.19 | 21.19 | 21.19 | -0.17 (-0.80%) | 79,119 |
| 5 Jan 2005 | USD | 21.56 | 22.1 | 19.54 | 21.36 | 21.36 | -0.81 (-3.65%) | 409,048 |
| 4 Jan 2005 | USD | 23.39 | 23.6 | 21.95 | 22.17 | 22.17 | -1.12 (-4.81%) | 137,363 |
| 3 Jan 2005 | USD | 23.71 | 24.16 | 23.13 | 23.29 | 23.29 | -0.49 (-2.06%) | 107,247 |
| 31 Dec 2004 | USD | 23.61 | 23.85 | 23.25 | 23.78 | 23.78 | +0.1 (+0.42%) | 244,765 |
| 30 Dec 2004 | USD | 23.66 | 24.03 | 23.56 | 23.68 | 23.68 | +0.14 (+0.59%) | 46,361 |
