| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | USD | 12.41 | 12.41 | 12.25 | 12.27 | 12.27 | -0.04 (-0.32%) | 255,300 |
| 16 Feb 2005 | USD | 12.35 | 12.38 | 12.25 | 12.31 | 12.31 | +0.01 (+0.08%) | 246,300 |
| 15 Feb 2005 | USD | 12.43 | 12.54 | 12.3 | 12.3 | 12.3 | -0.15 (-1.20%) | 219,300 |
| 14 Feb 2005 | USD | 12.56 | 12.61 | 12.4 | 12.45 | 12.45 | -0.12 (-0.95%) | 222,200 |
| 11 Feb 2005 | USD | 12.95 | 13 | 12.5 | 12.57 | 12.57 | -0.31 (-2.41%) | 289,700 |
| 10 Feb 2005 | USD | 12.81 | 12.9 | 12.73 | 12.88 | 12.88 | +0.08 (+0.63%) | 137,900 |
| 9 Feb 2005 | USD | 12.91 | 12.91 | 12.66 | 12.8 | 12.8 | -0.05 (-0.39%) | 238,500 |
| 8 Feb 2005 | USD | 13 | 13 | 12.82 | 12.85 | 12.85 | -0.14 (-1.08%) | 229,000 |
| 7 Feb 2005 | USD | 13.07 | 13.19 | 12.97 | 12.99 | 12.99 | -0.02 (-0.15%) | 184,500 |
| 4 Feb 2005 | USD | 12.99 | 13.1 | 12.9 | 13.01 | 13.01 | +0.01 (+0.08%) | 211,900 |
| 3 Feb 2005 | USD | 12.76 | 13.04 | 12.7 | 13 | 13 | +0.28 (+2.20%) | 267,200 |
| 2 Feb 2005 | USD | 12.73 | 12.75 | 12.68 | 12.72 | 12.72 | +0.02 (+0.16%) | 154,800 |
| 1 Feb 2005 | USD | 12.72 | 12.77 | 12.66 | 12.7 | 12.7 | -0.02 (-0.16%) | 198,800 |
| 31 Jan 2005 | USD | 12.7 | 12.76 | 12.5 | 12.72 | 12.72 | +0.06 (+0.47%) | 976,600 |
| 28 Jan 2005 | USD | 12.79 | 12.79 | 12.49 | 12.66 | 12.66 | -0.11 (-0.86%) | 423,700 |
| 27 Jan 2005 | USD | 12.94 | 12.99 | 12.75 | 12.77 | 12.77 | -0.17 (-1.31%) | 685,000 |
| 26 Jan 2005 | USD | 12.98 | 13 | 12.9 | 12.94 | 12.94 | +0.01 (+0.08%) | 171,500 |
| 25 Jan 2005 | USD | 13.08 | 13.14 | 12.91 | 12.93 | 12.93 | -0.12 (-0.92%) | 317,000 |
| 24 Jan 2005 | USD | 13.15 | 13.23 | 12.97 | 13.05 | 13.05 | -0.04 (-0.31%) | 165,700 |
| 21 Jan 2005 | USD | 13.18 | 13.21 | 13.02 | 13.09 | 13.09 | -0.08 (-0.61%) | 142,700 |
| 20 Jan 2005 | USD | 13.43 | 13.43 | 13.06 | 13.17 | 13.17 | -0.27 (-2.01%) | 509,200 |
| 19 Jan 2005 | USD | 13.52 | 13.52 | 13.25 | 13.44 | 13.44 | -0.03 (-0.22%) | 244,400 |
| 18 Jan 2005 | USD | 13.56 | 13.57 | 13.44 | 13.47 | 13.47 | -0.02 (-0.15%) | 769,300 |
| 17 Jan 2005 | USD | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 13.45 | 13.59 | 13.43 | 13.49 | 13.49 | +0.09 (+0.67%) | 739,800 |
| 13 Jan 2005 | USD | 13.45 | 13.6 | 13.36 | 13.4 | 13.4 | +0.05 (+0.37%) | 1,295,500 |
| 12 Jan 2005 | USD | 13.01 | 13.45 | 12.91 | 13.35 | 13.35 | +0.35 (+2.69%) | 382,900 |
| 11 Jan 2005 | USD | 13.5 | 13.55 | 12.82 | 13 | 13 | -1.03 (-7.34%) | 2,498,100 |
| 10 Jan 2005 | USD | 13.52 | 14.16 | 13.52 | 14.03 | 14.03 | +0.83 (+6.29%) | 1,020,800 |
| 7 Jan 2005 | USD | 13.37 | 13.37 | 13.1 | 13.2 | 13.2 | -0.11 (-0.83%) | 153,300 |
