| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | USD | 26 | 26.25 | 25.37 | 25.4 | 25.4 | -0.55 (-2.12%) | 184,918 |
| 21 Feb 2005 | USD | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 26.45 | 26.5 | 25.81 | 25.95 | 25.95 | -0.3 (-1.14%) | 308,817 |
| 17 Feb 2005 | USD | 25.8 | 26.47 | 25.8 | 26.25 | 26.25 | +0.36 (+1.39%) | 686,307 |
| 16 Feb 2005 | USD | 23.99 | 26.84 | 23.9 | 25.89 | 25.89 | +4.39 (+20.42%) | 3,178,550 |
| 15 Feb 2005 | USD | 22.66 | 22.92 | 21.5 | 21.5 | 21.5 | -1.2 (-5.29%) | 301,515 |
| 14 Feb 2005 | USD | 23.5 | 23.7 | 22.65 | 22.7 | 22.7 | -0.93 (-3.94%) | 239,686 |
| 11 Feb 2005 | USD | 23.55 | 23.73 | 23.28 | 23.63 | 23.63 | +0.23 (+0.98%) | 220,627 |
| 10 Feb 2005 | USD | 23.99 | 23.99 | 23.32 | 23.4 | 23.4 | -0.35 (-1.47%) | 321,692 |
| 9 Feb 2005 | USD | 24.2 | 24.23 | 23.75 | 23.75 | 23.75 | -0.5 (-2.06%) | 295,186 |
| 8 Feb 2005 | USD | 23.8 | 24.33 | 23.74 | 24.25 | 24.25 | +0.55 (+2.32%) | 149,310 |
| 7 Feb 2005 | USD | 24.02 | 24.02 | 23.59 | 23.7 | 23.7 | -0.11 (-0.46%) | 96,793 |
| 4 Feb 2005 | USD | 23.69 | 24.05 | 23.5 | 23.81 | 23.81 | +0.19 (+0.80%) | 128,919 |
| 3 Feb 2005 | USD | 23.79 | 23.83 | 23.5 | 23.62 | 23.62 | -0.05 (-0.21%) | 163,110 |
| 2 Feb 2005 | USD | 23.24 | 23.67 | 23 | 23.67 | 23.67 | +0.67 (+2.91%) | 203,508 |
| 1 Feb 2005 | USD | 23.15 | 23.35 | 22.99 | 23 | 23 | -0.05 (-0.22%) | 214,431 |
| 31 Jan 2005 | USD | 22.84 | 23.11 | 22.71 | 23.05 | 23.05 | +0.34 (+1.50%) | 113,693 |
| 28 Jan 2005 | USD | 23.08 | 23.08 | 22.66 | 22.71 | 22.71 | -0.11 (-0.48%) | 290,752 |
| 27 Jan 2005 | USD | 22.9 | 23.15 | 22.78 | 22.82 | 22.82 | -0.41 (-1.76%) | 238,270 |
| 26 Jan 2005 | USD | 23.05 | 23.24 | 22.91 | 23.23 | 23.23 | +0.17 (+0.74%) | 131,124 |
| 25 Jan 2005 | USD | 23.11 | 23.37 | 22.99 | 23.06 | 23.06 | +0.02 (+0.09%) | 142,143 |
| 24 Jan 2005 | USD | 23.21 | 23.28 | 22.88 | 23.04 | 23.04 | -0.03 (-0.13%) | 87,199 |
| 21 Jan 2005 | USD | 23.29 | 23.44 | 23.01 | 23.07 | 23.07 | -0.07 (-0.30%) | 92,378 |
| 20 Jan 2005 | USD | 22.52 | 23.93 | 22.35 | 23.14 | 23.14 | +0.37 (+1.62%) | 124,736 |
| 19 Jan 2005 | USD | 22.81 | 22.99 | 22.435 | 22.77 | 22.77 | +0.3 (+1.34%) | 118,801 |
| 18 Jan 2005 | USD | 22.83 | 22.83 | 22.12 | 22.47 | 22.47 | -0.19 (-0.84%) | 195,561 |
| 17 Jan 2005 | USD | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 22.05 | 22.66 | 21.83 | 22.66 | 22.66 | +0.74 (+3.38%) | 153,050 |
| 13 Jan 2005 | USD | 22.49 | 22.9 | 21.86 | 21.92 | 21.92 | -0.8 (-3.52%) | 100,252 |
| 12 Jan 2005 | USD | 23.02 | 23.02 | 22.48 | 22.72 | 22.72 | -0.11 (-0.48%) | 214,114 |
