| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | USD | 21 | 21 | 20.5 | 20.54 | 10.27 | -0.15 (-0.72%) | 22,810 |
| 21 Feb 2005 | USD | 20.69 | 20.69 | 20.69 | 20.69 | 10.345 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 20.61 | 20.88 | 20.51 | 20.69 | 10.345 | +0.09 (+0.44%) | 4,842 |
| 17 Feb 2005 | USD | 20.78 | 20.78 | 20.5 | 20.6 | 10.3 | -0.22 (-1.06%) | 16,786 |
| 16 Feb 2005 | USD | 20.53 | 20.92 | 20.53 | 20.82 | 10.41 | +0.26 (+1.26%) | 7,194 |
| 15 Feb 2005 | USD | 19.816 | 20.75 | 19.816 | 20.56 | 10.28 | +0.85 (+4.31%) | 22,400 |
| 14 Feb 2005 | USD | 19.36 | 19.88 | 19.36 | 19.71 | 9.855 | +0.51 (+2.66%) | 12,728 |
| 11 Feb 2005 | USD | 18.93 | 19.2 | 18.56 | 19.2 | 9.6 | +0.44 (+2.35%) | 23,888 |
| 10 Feb 2005 | USD | 20.11 | 20.11 | 18.76 | 18.76 | 9.38 | -0.16 (-0.85%) | 5,974 |
| 9 Feb 2005 | USD | 19.6 | 19.6 | 18.9 | 18.92 | 9.46 | +0.18 (+0.96%) | 9,592 |
| 8 Feb 2005 | USD | 19 | 19.571 | 18.6 | 18.74 | 9.37 | -0.86 (-4.39%) | 48,080 |
| 7 Feb 2005 | USD | 19.75 | 20.17 | 19.0313 | 19.6 | 9.8 | -0.28 (-1.41%) | 10,840 |
| 4 Feb 2005 | USD | 21 | 21 | 19.88 | 19.88 | 9.94 | -1.07 (-5.11%) | 7,992 |
| 3 Feb 2005 | USD | 19.65 | 20.95 | 18.32 | 20.95 | 10.475 | +0.75 (+3.71%) | 13,496 |
| 2 Feb 2005 | USD | 20.57 | 21 | 20.2 | 20.2 | 10.1 | -0.53 (-2.56%) | 52,200 |
| 1 Feb 2005 | USD | 19.28 | 20.74 | 18.75 | 20.73 | 10.365 | +0.8 (+4.01%) | 9,154 |
| 31 Jan 2005 | USD | 18.69 | 21.5 | 18.69 | 19.93 | 9.965 | -0.58 (-2.83%) | 24,910 |
| 28 Jan 2005 | USD | 18.92 | 20.51 | 18.72 | 20.51 | 10.255 | +1.76 (+9.39%) | 25,658 |
| 27 Jan 2005 | USD | 18.131 | 18.75 | 18.12 | 18.75 | 9.375 | -0.26 (-1.37%) | 5,364 |
| 26 Jan 2005 | USD | 19.07 | 19.19 | 18.98 | 19.01 | 9.505 | +0.01 (+0.05%) | 46,718 |
| 25 Jan 2005 | USD | 18.38 | 19 | 18.2344 | 19 | 9.5 | +0.23 (+1.23%) | 19,256 |
| 24 Jan 2005 | USD | 18.99 | 19 | 18.77 | 18.77 | 9.385 | -0.201 (-1.06%) | 3,006 |
| 21 Jan 2005 | USD | 18.9 | 19.83 | 18.68 | 18.971 | 9.4855 | +0.421 (+2.27%) | 15,330 |
| 20 Jan 2005 | USD | 19.25 | 19.25 | 18.1406 | 18.55 | 9.275 | -0.45 (-2.37%) | 3,000 |
| 19 Jan 2005 | USD | 19.09 | 19.362 | 18.999 | 19 | 9.5 | +0.24 (+1.28%) | 12,282 |
| 18 Jan 2005 | USD | 19.019 | 19.03 | 18.41 | 18.76 | 9.38 | +0.37 (+2.01%) | 22,966 |
| 17 Jan 2005 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 9.195 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 18.62 | 19.15 | 18.284 | 18.39 | 9.195 | -0.29 (-1.55%) | 42,604 |
| 13 Jan 2005 | USD | 18.96 | 19.9 | 18.5 | 18.68 | 9.34 | -0.06 (-0.32%) | 54,110 |
| 12 Jan 2005 | USD | 18.74 | 18.75 | 18.5 | 18.74 | 9.37 | +0.233 (+1.26%) | 2,800 |
