| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | USD | 22.19 | 22.19 | 21.19 | 21.24 | 21.24 | -1.06 (-4.75%) | 453,500 |
| 11 Mar 2005 | USD | 22.55 | 22.57 | 22.3 | 22.3 | 22.3 | -0.29 (-1.28%) | 322,800 |
| 10 Mar 2005 | USD | 23.43 | 23.45 | 22.55 | 22.59 | 22.59 | -0.66 (-2.84%) | 659,400 |
| 9 Mar 2005 | USD | 23.3 | 23.44 | 23.1 | 23.25 | 23.25 | -0.11 (-0.47%) | 812,200 |
| 8 Mar 2005 | USD | 23.36 | 23.46 | 23.24 | 23.36 | 23.36 | +0.1 (+0.43%) | 71,200 |
| 7 Mar 2005 | USD | 23.06 | 23.3 | 23.06 | 23.26 | 23.26 | +0.24 (+1.04%) | 1,081,300 |
| 4 Mar 2005 | USD | 23.04 | 23.33 | 22.83 | 23.02 | 23.02 | -0.02 (-0.09%) | 1,128,500 |
| 3 Mar 2005 | USD | 22.95 | 23.07 | 22.65 | 23.04 | 23.04 | -0.34 (-1.45%) | 221,700 |
| 2 Mar 2005 | USD | 22.65 | 23.5 | 22.5 | 23.38 | 23.38 | +0.03 (+0.13%) | 249,000 |
| 1 Mar 2005 | USD | 23.45 | 23.49 | 23.21 | 23.35 | 23.35 | -0.17 (-0.72%) | 634,800 |
| 28 Feb 2005 | USD | 23.22 | 23.71 | 23.15 | 23.52 | 23.52 | +0.4 (+1.73%) | 579,500 |
| 25 Feb 2005 | USD | 23.1 | 23.55 | 23.08 | 23.12 | 23.12 | 0.0 (0.0%) | 331,400 |
| 24 Feb 2005 | USD | 23.1 | 23.15 | 22.85 | 23.12 | 23.12 | -0.23 (-0.99%) | 507,400 |
| 23 Feb 2005 | USD | 23.4 | 23.62 | 23.25 | 23.35 | 23.35 | -0.37 (-1.56%) | 233,100 |
| 22 Feb 2005 | USD | 24.25 | 24.25 | 23.7 | 23.72 | 23.72 | -0.64 (-2.63%) | 154,900 |
| 21 Feb 2005 | USD | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 24.2 | 24.44 | 24.12 | 24.36 | 24.36 | +0.14 (+0.58%) | 67,000 |
| 17 Feb 2005 | USD | 23.85 | 24.41 | 23.81 | 24.22 | 24.22 | +0.37 (+1.55%) | 598,100 |
| 16 Feb 2005 | USD | 23.1 | 23.88 | 23 | 23.85 | 23.85 | +0.46 (+1.97%) | 390,300 |
| 15 Feb 2005 | USD | 23.45 | 23.45 | 22.99 | 23.39 | 23.39 | -0.16 (-0.68%) | 247,600 |
| 14 Feb 2005 | USD | 23.52 | 23.55 | 23.36 | 23.55 | 23.55 | +0.03 (+0.13%) | 444,300 |
| 11 Feb 2005 | USD | 22.65 | 23.56 | 22.65 | 23.52 | 23.52 | +0.83 (+3.66%) | 861,200 |
| 10 Feb 2005 | USD | 22.66 | 22.86 | 22.55 | 22.69 | 22.69 | +0.04 (+0.18%) | 286,700 |
| 9 Feb 2005 | USD | 22.4 | 22.7 | 22.19 | 22.65 | 22.65 | +0.14 (+0.62%) | 1,345,100 |
| 8 Feb 2005 | USD | 22.49 | 22.65 | 22.34 | 22.51 | 22.51 | -0.03 (-0.13%) | 530,500 |
| 7 Feb 2005 | USD | 22.39 | 22.6 | 22.32 | 22.54 | 22.54 | -0.01 (-0.04%) | 521,000 |
| 4 Feb 2005 | USD | 22.5 | 22.56 | 22.36 | 22.55 | 22.55 | -0.04 (-0.18%) | 643,200 |
| 3 Feb 2005 | USD | 22.4 | 22.59 | 22.35 | 22.59 | 22.59 | +0.09 (+0.40%) | 289,900 |
| 2 Feb 2005 | USD | 22.58 | 22.69 | 22.45 | 22.5 | 22.5 | -0.33 (-1.45%) | 382,000 |
| 1 Feb 2005 | USD | 22.3 | 22.98 | 22.3 | 22.83 | 22.83 | +0.42 (+1.87%) | 286,100 |
