| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2005 | USD | 14.31 | 14.42 | 13.57 | 13.8 | 69 | -0.63 (-4.37%) | 134,173 |
| 8 Feb 2005 | USD | 14.76 | 14.899 | 14.31 | 14.43 | 72.15 | -0.48 (-3.22%) | 47,506 |
| 7 Feb 2005 | USD | 15.15 | 15.19 | 14.5 | 14.91 | 74.55 | -0.04 (-0.27%) | 162,614 |
| 4 Feb 2005 | USD | 14.34 | 16 | 14.34 | 14.95 | 74.75 | +0.7 (+4.91%) | 271,472 |
| 3 Feb 2005 | USD | 14.7 | 14.89 | 14.25 | 14.25 | 71.25 | -0.5 (-3.39%) | 155,220 |
| 2 Feb 2005 | USD | 14.65 | 14.79 | 14.37 | 14.75 | 73.75 | +0.05 (+0.34%) | 148,763 |
| 1 Feb 2005 | USD | 14.31 | 14.88 | 13.99 | 14.7 | 73.5 | +0.61 (+4.33%) | 118,567 |
| 31 Jan 2005 | USD | 13.39 | 14.1 | 13.3 | 14.09 | 70.45 | +0.7 (+5.23%) | 99,534 |
| 28 Jan 2005 | USD | 14 | 14 | 13 | 13.39 | 66.95 | -0.39 (-2.83%) | 148,130 |
| 27 Jan 2005 | USD | 12.5 | 14.43 | 12.459 | 13.78 | 68.9 | +1.26 (+10.06%) | 265,808 |
| 26 Jan 2005 | USD | 13.17 | 13.17 | 12.36 | 12.52 | 62.6 | -0.63 (-4.79%) | 274,607 |
| 25 Jan 2005 | USD | 13.85 | 13.85 | 12.86 | 13.15 | 65.75 | -0.36 (-2.66%) | 248,928 |
| 24 Jan 2005 | USD | 13.95 | 14 | 13.5 | 13.51 | 67.55 | -0.44 (-3.15%) | 96,299 |
| 21 Jan 2005 | USD | 14.29 | 14.469 | 13.9 | 13.95 | 69.75 | -0.2 (-1.41%) | 56,991 |
| 20 Jan 2005 | USD | 14.79 | 14.79 | 14.099 | 14.15 | 70.75 | -0.15 (-1.05%) | 59,768 |
| 19 Jan 2005 | USD | 14.55 | 14.74 | 14.21 | 14.3 | 71.5 | -0.12 (-0.83%) | 66,330 |
| 18 Jan 2005 | USD | 14.78 | 14.79 | 14.2 | 14.42 | 72.1 | -0.35 (-2.37%) | 52,545 |
| 17 Jan 2005 | USD | 14.77 | 14.77 | 14.77 | 14.77 | 73.85 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 14.6 | 14.77 | 13.9 | 14.77 | 73.85 | +0.42 (+2.93%) | 119,006 |
| 13 Jan 2005 | USD | 13.91 | 14.77 | 13.89 | 14.35 | 71.75 | +0.27 (+1.92%) | 99,449 |
| 12 Jan 2005 | USD | 14.58 | 14.58 | 13.5 | 14.08 | 70.4 | -0.07 (-0.49%) | 118,366 |
| 11 Jan 2005 | USD | 14.95 | 14.95 | 14.15 | 14.15 | 70.75 | -0.67 (-4.52%) | 227,209 |
| 10 Jan 2005 | USD | 15.2 | 15.2 | 14.8 | 14.82 | 74.1 | -0.4 (-2.63%) | 56,455 |
| 7 Jan 2005 | USD | 15.12 | 15.22 | 14.67 | 15.22 | 76.1 | +0.34 (+2.28%) | 81,492 |
| 6 Jan 2005 | USD | 14.76 | 15.07 | 14.76 | 14.88 | 74.4 | +0.17 (+1.16%) | 77,184 |
| 5 Jan 2005 | USD | 15.55 | 15.55 | 14.6 | 14.71 | 73.55 | -0.89 (-5.71%) | 229,894 |
| 4 Jan 2005 | USD | 15.95 | 16.15 | 15.25 | 15.6 | 78 | -0.35 (-2.19%) | 113,547 |
| 3 Jan 2005 | USD | 15.55 | 16.08 | 15.49 | 15.95 | 79.75 | +0.2 (+1.27%) | 77,945 |
| 31 Dec 2004 | USD | 16.22 | 16.22 | 15.5 | 15.75 | 78.75 | -0.03 (-0.19%) | 82,667 |
| 30 Dec 2004 | USD | 16 | 16 | 15.69 | 15.78 | 78.9 | +0.04 (+0.25%) | 47,062 |
