| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2005 | USD | 22.75 | 23 | 22.54 | 22.9 | 22.9 | +0.15 (+0.66%) | 849,738 |
| 1 Mar 2005 | USD | 22.64 | 22.87 | 22.26 | 22.75 | 22.75 | +0.22 (+0.98%) | 899,748 |
| 28 Feb 2005 | USD | 21.86 | 22.59 | 21.77 | 22.53 | 22.53 | +0.47 (+2.13%) | 1,275,918 |
| 25 Feb 2005 | USD | 21.84 | 22.06 | 21.51 | 22.06 | 22.06 | +0.29 (+1.33%) | 305,192 |
| 24 Feb 2005 | USD | 21.73 | 21.89 | 21.28 | 21.77 | 21.77 | +0.1 (+0.46%) | 675,662 |
| 23 Feb 2005 | USD | 21.41 | 21.76 | 21.35 | 21.67 | 21.67 | +0.35 (+1.64%) | 876,548 |
| 22 Feb 2005 | USD | 21.2 | 22.1 | 21.1 | 21.32 | 21.32 | +0.06 (+0.28%) | 770,508 |
| 21 Feb 2005 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 21.16 | 21.32 | 21 | 21.26 | 21.26 | +0.05 (+0.24%) | 297,528 |
| 17 Feb 2005 | USD | 21.65 | 21.74 | 21.16 | 21.21 | 21.21 | -0.25 (-1.16%) | 497,380 |
| 16 Feb 2005 | USD | 21.5 | 21.68 | 21.2 | 21.46 | 21.46 | -0.16 (-0.74%) | 622,500 |
| 15 Feb 2005 | USD | 22.03 | 22.03 | 21.36 | 21.62 | 21.62 | -0.32 (-1.46%) | 925,885 |
| 14 Feb 2005 | USD | 21.4 | 22 | 21.04 | 21.94 | 21.94 | +0.69 (+3.25%) | 1,300,927 |
| 11 Feb 2005 | USD | 20.79 | 21.38 | 20.38 | 21.25 | 21.25 | +0.55 (+2.66%) | 950,715 |
| 10 Feb 2005 | USD | 21.49 | 21.49 | 19.52 | 20.7 | 20.7 | +0.43 (+2.12%) | 2,083,667 |
| 9 Feb 2005 | USD | 20.75 | 20.98 | 20.19 | 20.27 | 20.27 | -0.4 (-1.94%) | 608,613 |
| 8 Feb 2005 | USD | 20.66 | 20.85 | 20.45 | 20.67 | 20.67 | -0.06 (-0.29%) | 357,254 |
| 7 Feb 2005 | USD | 20.81 | 21.03 | 20.42 | 20.73 | 20.73 | +0.02 (+0.10%) | 342,990 |
| 4 Feb 2005 | USD | 20.6 | 20.82 | 20.5 | 20.71 | 20.71 | +0.15 (+0.73%) | 465,376 |
| 3 Feb 2005 | USD | 20.84 | 20.84 | 20.42 | 20.56 | 20.56 | -0.25 (-1.20%) | 405,498 |
| 2 Feb 2005 | USD | 20.85 | 20.9 | 20.61 | 20.81 | 20.81 | +0.04 (+0.19%) | 479,855 |
| 1 Feb 2005 | USD | 21.05 | 21.31 | 20.7 | 20.77 | 20.77 | -0.24 (-1.14%) | 644,548 |
| 31 Jan 2005 | USD | 21 | 21.21 | 20.94 | 21.01 | 21.01 | +0.36 (+1.74%) | 687,630 |
| 28 Jan 2005 | USD | 21.07 | 21.24 | 20.51 | 20.65 | 20.65 | -0.47 (-2.23%) | 629,688 |
| 27 Jan 2005 | USD | 21.45 | 21.65 | 20.9 | 21.12 | 21.12 | -0.365 (-1.70%) | 516,258 |
| 26 Jan 2005 | USD | 20.729 | 21.55 | 20.57 | 21.485 | 21.485 | +0.845 (+4.09%) | 880,267 |
| 25 Jan 2005 | USD | 20.65 | 20.89 | 20.431 | 20.64 | 20.64 | +0.13 (+0.63%) | 431,597 |
| 24 Jan 2005 | USD | 20.97 | 20.97 | 20.4 | 20.51 | 20.51 | -0.25 (-1.20%) | 600,442 |
| 21 Jan 2005 | USD | 21.19 | 21.42 | 20.6 | 20.76 | 20.76 | -0.52 (-2.44%) | 679,442 |
| 20 Jan 2005 | USD | 21.66 | 21.73 | 21.17 | 21.28 | 21.28 | -0.19 (-0.88%) | 951,934 |
