| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 22.01 | 22.1 | 21.88 | 21.92 | 65.76 | -0.08 (-0.36%) | 14,487 |
| 22 Feb 2005 | USD | 21.54 | 22.1 | 21.54 | 22 | 66 | +0.61 (+2.85%) | 76,415 |
| 21 Feb 2005 | USD | 21.39 | 21.39 | 21.39 | 21.39 | 64.17 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 21.5 | 21.68 | 21.25 | 21.39 | 64.17 | -0.01 (-0.05%) | 55,377 |
| 17 Feb 2005 | USD | 20.89 | 21.5 | 20.75 | 21.4 | 64.2 | +0.78 (+3.78%) | 12,343 |
| 16 Feb 2005 | USD | 20.57 | 20.62 | 20.28 | 20.62 | 61.86 | -0.08 (-0.39%) | 4,771 |
| 15 Feb 2005 | USD | 20.65 | 20.8 | 20.58 | 20.7 | 62.1 | +0.01 (+0.05%) | 2,924 |
| 14 Feb 2005 | USD | 20.49 | 20.7 | 20.091 | 20.69 | 62.07 | +0.154 (+0.75%) | 1,400 |
| 11 Feb 2005 | USD | 20.605 | 20.94 | 20.33 | 20.536 | 61.608 | +0.035 (+0.17%) | 14,071 |
| 10 Feb 2005 | USD | 21 | 21 | 20.23 | 20.501 | 61.503 | -0.409 (-1.96%) | 9,334 |
| 9 Feb 2005 | USD | 20.99 | 21 | 20.9 | 20.91 | 62.73 | +0.15 (+0.72%) | 650 |
| 8 Feb 2005 | USD | 20.9 | 21 | 20.75 | 20.76 | 62.28 | -0.03 (-0.14%) | 5,784 |
| 7 Feb 2005 | USD | 20.89 | 21.25 | 20.75 | 20.79 | 62.37 | -0.19 (-0.91%) | 9,631 |
| 4 Feb 2005 | USD | 20.92 | 20.99 | 20.75 | 20.98 | 62.94 | +0.36 (+1.75%) | 2,100 |
| 3 Feb 2005 | USD | 19.82 | 20.79 | 19.82 | 20.62 | 61.86 | +0.28 (+1.38%) | 18,044 |
| 2 Feb 2005 | USD | 19.65 | 20.5 | 19.6 | 20.34 | 61.02 | +0.74 (+3.78%) | 44,933 |
| 1 Feb 2005 | USD | 19.72 | 20.14 | 19.1 | 19.6 | 58.8 | -0.7 (-3.45%) | 43,811 |
| 31 Jan 2005 | USD | 19.559 | 20.3 | 19.3 | 20.3 | 60.9 | +1 (+5.18%) | 9,466 |
| 28 Jan 2005 | USD | 19.45 | 19.56 | 19.22 | 19.3 | 57.9 | -0.25 (-1.28%) | 19,135 |
| 27 Jan 2005 | USD | 19.65 | 19.8 | 19.5 | 19.55 | 58.65 | -0.27 (-1.36%) | 52,610 |
| 26 Jan 2005 | USD | 19.74 | 19.86 | 19.5 | 19.82 | 59.46 | +0.22 (+1.12%) | 13,353 |
| 25 Jan 2005 | USD | 19.9945 | 19.9945 | 19.44 | 19.6 | 58.8 | +0.1 (+0.51%) | 1,910 |
| 24 Jan 2005 | USD | 19.53 | 19.75 | 19.49 | 19.5 | 58.5 | 0.0 (0.0%) | 20,390 |
| 21 Jan 2005 | USD | 19.65 | 19.924 | 19.5 | 19.5 | 58.5 | -0.083 (-0.42%) | 9,154 |
| 20 Jan 2005 | USD | 19.95 | 20.129 | 19.583 | 19.583 | 58.749 | -0.717 (-3.53%) | 7,523 |
| 19 Jan 2005 | USD | 20.55 | 20.55 | 20.3 | 20.3 | 60.9 | -0.4 (-1.93%) | 5,440 |
| 18 Jan 2005 | USD | 20.501 | 20.8 | 19.75 | 20.7 | 62.1 | +0.28 (+1.37%) | 21,642 |
| 17 Jan 2005 | USD | 20.42 | 20.42 | 20.42 | 20.42 | 61.26 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 20.58 | 20.65 | 20.42 | 20.42 | 61.26 | +0.05 (+0.25%) | 47,053 |
| 13 Jan 2005 | USD | 20.56 | 20.77 | 20.37 | 20.37 | 61.11 | -0.06 (-0.29%) | 18,689 |
