| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2005 | USD | 22.48 | 23.68 | 22.48 | 23.2 | 278.4 | +0.56 (+2.47%) | 41,617 |
| 22 Feb 2005 | USD | 23.28 | 23.92 | 22.4 | 22.64 | 271.68 | -0.48 (-2.08%) | 37,065 |
| 21 Feb 2005 | USD | 23.12 | 23.12 | 23.12 | 23.12 | 277.44 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 23.36 | 23.52 | 22.72 | 23.12 | 277.44 | -0.08 (-0.34%) | 29,287 |
| 17 Feb 2005 | USD | 24.16 | 24.4 | 22.8 | 23.2 | 278.4 | -1.44 (-5.84%) | 46,033 |
| 16 Feb 2005 | USD | 22.4 | 24.8 | 21.84 | 24.64 | 295.68 | +2.16 (+9.61%) | 74,191 |
| 15 Feb 2005 | USD | 23.76 | 23.92 | 22.48 | 22.48 | 269.76 | -0.72 (-3.10%) | 32,363 |
| 14 Feb 2005 | USD | 23.2 | 23.92 | 22.4 | 23.2 | 278.4 | 0.0 (0.0%) | 54,886 |
| 11 Feb 2005 | USD | 22.8 | 23.84 | 22.8 | 23.2 | 278.4 | +0.4 (+1.75%) | 43,326 |
| 10 Feb 2005 | USD | 23.44 | 24 | 22.72 | 22.8 | 273.6 | -0.48 (-2.06%) | 62,263 |
| 9 Feb 2005 | USD | 24.88 | 24.96 | 23.28 | 23.28 | 279.36 | -0.72 (-3%) | 100,909 |
| 8 Feb 2005 | USD | 24.48 | 24.56 | 22.32 | 24 | 288 | -0.56 (-2.28%) | 174,168 |
| 7 Feb 2005 | USD | 26 | 26.16 | 24.24 | 24.56 | 294.72 | -1.36 (-5.25%) | 60,026 |
| 4 Feb 2005 | USD | 25.84 | 26.32 | 25.6 | 25.92 | 311.04 | -0.16 (-0.61%) | 15,297 |
| 3 Feb 2005 | USD | 25.68 | 26.48 | 25.6 | 26.08 | 312.96 | -0.24 (-0.91%) | 13,013 |
| 2 Feb 2005 | USD | 25.84 | 26.4 | 24.8 | 26.32 | 315.84 | +0.56 (+2.17%) | 31,741 |
| 1 Feb 2005 | USD | 26.72 | 26.72 | 25.28 | 25.76 | 309.12 | -0.8 (-3.01%) | 24,196 |
| 31 Jan 2005 | USD | 25.52 | 26.72 | 25.52 | 26.56 | 318.72 | +1.28 (+5.06%) | 23,873 |
| 28 Jan 2005 | USD | 25.84 | 26.72 | 25.12 | 25.28 | 303.36 | -0.56 (-2.17%) | 11,907 |
| 27 Jan 2005 | USD | 26.56 | 26.72 | 25.6 | 25.84 | 310.08 | -0.96 (-3.58%) | 17,023 |
| 26 Jan 2005 | USD | 24.88 | 26.8 | 24.88 | 26.8 | 321.6 | +1.52 (+6.01%) | 31,530 |
| 25 Jan 2005 | USD | 25.76 | 26.48 | 24.72 | 25.28 | 303.36 | -0.32 (-1.25%) | 58,891 |
| 24 Jan 2005 | USD | 26.4 | 26.64 | 25.6 | 25.6 | 307.2 | -1.2 (-4.48%) | 48,720 |
| 21 Jan 2005 | USD | 27.12 | 27.76 | 26.08 | 26.8 | 321.6 | -0.4 (-1.47%) | 38,351 |
| 20 Jan 2005 | USD | 27.6 | 28.4 | 26.8 | 27.2 | 326.4 | -0.8 (-2.86%) | 30,675 |
| 19 Jan 2005 | USD | 27.68 | 28.8 | 27.28 | 28 | 336 | -0.48 (-1.69%) | 65,383 |
| 18 Jan 2005 | USD | 27.76 | 28.48 | 27.04 | 28.48 | 341.76 | +0.72 (+2.59%) | 59,477 |
| 17 Jan 2005 | USD | 27.76 | 27.76 | 27.76 | 27.76 | 333.12 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 28.08 | 28.8 | 27.76 | 27.76 | 333.12 | -0.24 (-0.86%) | 33,601 |
| 13 Jan 2005 | USD | 28.48 | 29.12 | 27.68 | 28 | 336 | -1.04 (-3.58%) | 37,350 |
