| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2005 | USD | 11.99 | 11.99 | 11.99 | 11.99 | 119.9 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 12.21 | 12.349 | 11.71 | 11.99 | 119.9 | -0.27 (-2.20%) | 1,233,789 |
| 17 Feb 2005 | USD | 12.83 | 12.97 | 12.21 | 12.26 | 122.6 | -0.64 (-4.96%) | 1,488,905 |
| 16 Feb 2005 | USD | 13.3 | 13.3 | 12.75 | 12.9 | 129 | -0.25 (-1.90%) | 1,432,039 |
| 15 Feb 2005 | USD | 13.75 | 13.76 | 12.8 | 13.15 | 131.5 | -0.53 (-3.87%) | 1,783,512 |
| 14 Feb 2005 | USD | 13.48 | 13.72 | 13.15 | 13.68 | 136.8 | +0.51 (+3.87%) | 2,754,873 |
| 11 Feb 2005 | USD | 13.25 | 13.78 | 12.7 | 13.17 | 131.7 | +1.14 (+9.48%) | 5,288,508 |
| 10 Feb 2005 | USD | 12.06 | 12.3 | 11.4 | 12.03 | 120.3 | -0.03 (-0.25%) | 1,905,163 |
| 9 Feb 2005 | USD | 12.57 | 12.67 | 11.89 | 12.06 | 120.6 | -0.27 (-2.19%) | 1,355,657 |
| 8 Feb 2005 | USD | 11.81 | 12.48 | 11.79 | 12.33 | 123.3 | +0.63 (+5.38%) | 1,807,915 |
| 7 Feb 2005 | USD | 11.67 | 11.94 | 11.18 | 11.7 | 117 | +0.02 (+0.17%) | 1,636,704 |
| 4 Feb 2005 | USD | 11.88 | 12 | 11.5 | 11.68 | 116.8 | -0.1 (-0.85%) | 1,199,592 |
| 3 Feb 2005 | USD | 11.87 | 12.04 | 11.64 | 11.78 | 117.8 | -0.16 (-1.34%) | 941,809 |
| 2 Feb 2005 | USD | 12.31 | 12.38 | 11.59 | 11.94 | 119.4 | +0.04 (+0.34%) | 1,815,064 |
| 1 Feb 2005 | USD | 12.09 | 12.13 | 11.65 | 11.9 | 119 | -0.05 (-0.42%) | 1,529,881 |
| 31 Jan 2005 | USD | 12.33 | 12.4 | 11.81 | 11.95 | 119.5 | -0.15 (-1.24%) | 971,264 |
| 28 Jan 2005 | USD | 13 | 13 | 11.85 | 12.1 | 121 | -0.67 (-5.25%) | 3,235,430 |
| 27 Jan 2005 | USD | 12.15 | 13.62 | 11.81 | 12.77 | 127.7 | -0.53 (-3.98%) | 5,783,710 |
| 26 Jan 2005 | USD | 12.7 | 13.62 | 12.52 | 13.3 | 133 | +0.52 (+4.07%) | 2,233,680 |
| 25 Jan 2005 | USD | 13.09 | 13.45 | 12.69 | 12.78 | 127.8 | -0.31 (-2.37%) | 1,269,699 |
| 24 Jan 2005 | USD | 13.55 | 13.77 | 13 | 13.09 | 130.9 | -0.51 (-3.75%) | 1,004,633 |
| 21 Jan 2005 | USD | 13.7 | 13.77 | 13.29 | 13.6 | 136 | +0.02 (+0.15%) | 1,137,765 |
| 20 Jan 2005 | USD | 14 | 14.01 | 13.25 | 13.58 | 135.8 | -0.67 (-4.70%) | 2,445,124 |
| 19 Jan 2005 | USD | 15.09 | 15.09 | 13.98 | 14.25 | 142.5 | -0.9 (-5.94%) | 2,473,816 |
| 18 Jan 2005 | USD | 15.75 | 15.8 | 15 | 15.15 | 151.5 | +0.63 (+4.34%) | 2,813,911 |
| 17 Jan 2005 | USD | 14.52 | 14.52 | 14.52 | 14.52 | 145.2 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 14.25 | 14.59 | 13.88 | 14.52 | 145.2 | +0.51 (+3.64%) | 3,085,059 |
| 13 Jan 2005 | USD | 15.14 | 15.539 | 13.72 | 14.01 | 140.1 | -1.07 (-7.10%) | 3,824,018 |
| 12 Jan 2005 | USD | 14.88 | 15.73 | 14.4 | 15.08 | 150.8 | +0.18 (+1.21%) | 1,608,048 |
| 11 Jan 2005 | USD | 15.75 | 15.75 | 14.61 | 14.9 | 149 | -0.87 (-5.52%) | 1,923,267 |
