| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2005 | USD | 20.5 | 20.72 | 20.37 | 20.56 | 164.48 | -0.08 (-0.39%) | 21,925 |
| 16 Feb 2005 | USD | 20.22 | 20.8 | 20.22 | 20.64 | 165.12 | +0.45 (+2.23%) | 20,488 |
| 15 Feb 2005 | USD | 19.98 | 20.2 | 19.96 | 20.19 | 161.52 | +0.22 (+1.10%) | 33,600 |
| 14 Feb 2005 | USD | 19.92 | 20.07 | 19.73 | 19.97 | 159.76 | +0.02 (+0.10%) | 17,688 |
| 11 Feb 2005 | USD | 19.71 | 19.98 | 19.62 | 19.95 | 159.6 | +0.26 (+1.32%) | 9,950 |
| 10 Feb 2005 | USD | 19.65 | 19.94 | 19.39 | 19.69 | 157.52 | +0.09 (+0.46%) | 21,538 |
| 9 Feb 2005 | USD | 19.8 | 19.98 | 19.58 | 19.6 | 156.8 | -0.23 (-1.16%) | 17,650 |
| 8 Feb 2005 | USD | 20 | 20 | 19.59 | 19.83 | 158.64 | -0.15 (-0.75%) | 14,938 |
| 7 Feb 2005 | USD | 19.96 | 20 | 19.88 | 19.98 | 159.84 | +0.02 (+0.10%) | 14,475 |
| 4 Feb 2005 | USD | 20.04 | 20.13 | 19.95 | 19.96 | 159.68 | -0.09 (-0.45%) | 25,038 |
| 3 Feb 2005 | USD | 19.93 | 20.05 | 19.72 | 20.05 | 160.4 | +0.15 (+0.75%) | 21,750 |
| 2 Feb 2005 | USD | 19.5 | 20.01 | 19.44 | 19.9 | 159.2 | +0.4 (+2.05%) | 40,825 |
| 1 Feb 2005 | USD | 19.4 | 19.51 | 19.03 | 19.5 | 156 | +0.1 (+0.52%) | 46,938 |
| 31 Jan 2005 | USD | 19.53 | 19.59 | 18.91 | 19.4 | 155.2 | -0.13 (-0.67%) | 35,175 |
| 28 Jan 2005 | USD | 19.25 | 19.54 | 18.85 | 19.53 | 156.24 | +0.28 (+1.45%) | 58,988 |
| 27 Jan 2005 | USD | 20.55 | 20.61 | 18.7 | 19.25 | 154 | -1.32 (-6.42%) | 176,650 |
| 26 Jan 2005 | USD | 20.6 | 20.76 | 20.43 | 20.57 | 164.56 | +0.05 (+0.24%) | 34,913 |
| 25 Jan 2005 | USD | 20.66 | 20.75 | 20.48 | 20.52 | 164.16 | -0.12 (-0.58%) | 35,625 |
| 24 Jan 2005 | USD | 20.8 | 20.86 | 20.6 | 20.64 | 165.12 | -0.18 (-0.86%) | 25,388 |
| 21 Jan 2005 | USD | 21.07 | 21.28 | 20.78 | 20.82 | 166.56 | -0.2 (-0.95%) | 16,875 |
| 20 Jan 2005 | USD | 21.11 | 21.21 | 20.77 | 21.02 | 168.16 | -0.09 (-0.43%) | 31,688 |
| 19 Jan 2005 | USD | 21.2 | 21.35 | 21.05 | 21.11 | 168.88 | -0.15 (-0.71%) | 38,900 |
| 18 Jan 2005 | USD | 21.37 | 21.38 | 21.05 | 21.26 | 170.08 | -0.14 (-0.65%) | 34,950 |
| 17 Jan 2005 | USD | 21.4 | 21.4 | 21.4 | 21.4 | 171.2 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 20.88 | 21.4 | 20.88 | 21.4 | 171.2 | +0.56 (+2.69%) | 24,650 |
| 13 Jan 2005 | USD | 20.93 | 21 | 20.8 | 20.84 | 166.72 | -0.04 (-0.19%) | 17,175 |
| 12 Jan 2005 | USD | 20.75 | 20.96 | 20.4 | 20.88 | 167.04 | +0.18 (+0.87%) | 29,913 |
| 11 Jan 2005 | USD | 20.4 | 20.73 | 20.21 | 20.7 | 165.6 | +0.15 (+0.73%) | 26,450 |
| 10 Jan 2005 | USD | 20.6 | 20.79 | 20.47 | 20.55 | 164.4 | +0.04 (+0.20%) | 25,975 |
| 7 Jan 2005 | USD | 20.68 | 20.85 | 20.46 | 20.51 | 164.08 | -0.21 (-1.01%) | 25,038 |
