| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 18 | 18.39 | 18 | 18.27 | 2.2837 | +0.1 (+0.55%) | 50,510 |
| 15 Feb 2005 | USD | 18.24 | 18.41 | 18.07 | 18.17 | 2.2713 | +0.15 (+0.83%) | 27,032 |
| 14 Feb 2005 | USD | 18.33 | 18.33 | 17.83 | 18.02 | 2.2525 | -0.12 (-0.66%) | 16,772 |
| 11 Feb 2005 | USD | 17.41 | 18.42 | 17.32 | 18.14 | 2.2675 | +0.33 (+1.85%) | 42,545 |
| 10 Feb 2005 | USD | 17.63 | 17.96 | 17.03 | 17.81 | 2.2262 | +0.4 (+2.30%) | 25,802 |
| 9 Feb 2005 | USD | 17.67 | 18.14 | 17.41 | 17.41 | 2.1763 | -0.81 (-4.45%) | 31,852 |
| 8 Feb 2005 | USD | 17.72 | 18.22 | 17.72 | 18.22 | 2.2775 | +0.27 (+1.50%) | 39,015 |
| 7 Feb 2005 | USD | 17.87 | 17.96 | 17.66 | 17.95 | 2.2437 | +0.21 (+1.18%) | 28,196 |
| 4 Feb 2005 | USD | 17.03 | 17.74 | 17.03 | 17.74 | 2.2175 | +0.6 (+3.50%) | 14,376 |
| 3 Feb 2005 | USD | 17.1 | 17.47 | 17.02 | 17.14 | 2.1425 | -0.51 (-2.89%) | 23,574 |
| 2 Feb 2005 | USD | 16.81 | 17.7 | 16.81 | 17.65 | 2.2062 | +0.62 (+3.64%) | 26,340 |
| 1 Feb 2005 | USD | 16.8 | 17.03 | 16.61 | 17.03 | 2.1288 | +0.3 (+1.79%) | 158,683 |
| 31 Jan 2005 | USD | 16.55 | 16.9 | 16.55 | 16.73 | 2.0913 | +0.03 (+0.18%) | 87,541 |
| 28 Jan 2005 | USD | 16.75 | 16.82 | 16.5 | 16.7 | 2.0875 | -0.14 (-0.83%) | 35,854 |
| 27 Jan 2005 | USD | 16.6 | 16.91 | 16.6 | 16.84 | 2.105 | +0.04 (+0.24%) | 110,454 |
| 26 Jan 2005 | USD | 16.92 | 16.92 | 16.72 | 16.8 | 2.1 | +0.12 (+0.72%) | 30,218 |
| 25 Jan 2005 | USD | 17 | 17 | 16.6 | 16.68 | 2.085 | -0.031 (-0.19%) | 27,705 |
| 24 Jan 2005 | USD | 16.89 | 17.11 | 16.7 | 16.711 | 2.0889 | -0.339 (-1.99%) | 56,647 |
| 21 Jan 2005 | USD | 17.5 | 17.5 | 16.95 | 17.05 | 2.1313 | -0.33 (-1.90%) | 64,917 |
| 20 Jan 2005 | USD | 17.62 | 18 | 17.37 | 17.38 | 2.1725 | -0.492 (-2.75%) | 96,494 |
| 19 Jan 2005 | USD | 18.29 | 18.29 | 17.66 | 17.872 | 2.234 | -0.198 (-1.10%) | 20,867 |
| 18 Jan 2005 | USD | 18 | 18.3 | 18 | 18.07 | 2.2588 | +0.04 (+0.22%) | 32,955 |
| 17 Jan 2005 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 2.2538 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 17.3 | 18.05 | 17.3 | 18.03 | 2.2538 | +0.71 (+4.10%) | 80,650 |
| 13 Jan 2005 | USD | 18.24 | 18.24 | 17.31 | 17.32 | 2.165 | -0.43 (-2.42%) | 22,043 |
| 12 Jan 2005 | USD | 17.67 | 18.35 | 17.55 | 17.75 | 2.2188 | +0.08 (+0.45%) | 53,152 |
| 11 Jan 2005 | USD | 18.4 | 18.4 | 17.67 | 17.67 | 2.2088 | -0.34 (-1.89%) | 67,271 |
| 10 Jan 2005 | USD | 18.1 | 18.15 | 17.98 | 18.01 | 2.2513 | -0.18 (-0.99%) | 20,362 |
| 7 Jan 2005 | USD | 18.6 | 18.6 | 18.17 | 18.19 | 2.2738 | +0.08 (+0.44%) | 68,663 |
| 6 Jan 2005 | USD | 18.5 | 18.5 | 18.03 | 18.11 | 2.2637 | -0.04 (-0.22%) | 36,046 |
