| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2005 | USD | 22.75 | 23.09 | 22.75 | 23.01 | 23.01 | +0.25 (+1.10%) | 15,800 |
| 7 Feb 2005 | USD | 22.93 | 22.96 | 22.5 | 22.76 | 22.76 | +0.26 (+1.16%) | 56,642 |
| 4 Feb 2005 | USD | 22.5 | 22.6 | 22.45 | 22.5 | 22.5 | -0.34 (-1.49%) | 14,511 |
| 3 Feb 2005 | USD | 22.5 | 22.84 | 22.25 | 22.84 | 22.84 | +0.32 (+1.42%) | 9,545 |
| 2 Feb 2005 | USD | 22.61 | 22.61 | 22.25 | 22.52 | 22.52 | +0.22 (+0.99%) | 13,794 |
| 1 Feb 2005 | USD | 22.15 | 22.6 | 22.15 | 22.3 | 22.3 | +0.18 (+0.81%) | 24,272 |
| 31 Jan 2005 | USD | 22.6 | 22.94 | 22 | 22.12 | 22.12 | +0.11 (+0.50%) | 31,063 |
| 28 Jan 2005 | USD | 22.4 | 22.4 | 22 | 22.01 | 22.01 | -0.24 (-1.08%) | 12,346 |
| 27 Jan 2005 | USD | 22 | 22.25 | 22 | 22.25 | 22.25 | +0.17 (+0.77%) | 31,549 |
| 26 Jan 2005 | USD | 22.2 | 22.39 | 22.05 | 22.08 | 22.08 | -0.05 (-0.23%) | 22,150 |
| 25 Jan 2005 | USD | 22.99 | 22.99 | 22 | 22.13 | 22.13 | +0.03 (+0.14%) | 121,556 |
| 24 Jan 2005 | USD | 22.07 | 22.63 | 22.05 | 22.1 | 22.1 | +0.05 (+0.23%) | 20,510 |
| 21 Jan 2005 | USD | 22.3 | 22.54 | 22.05 | 22.05 | 22.05 | -0.59 (-2.61%) | 49,360 |
| 20 Jan 2005 | USD | 23.03 | 23.15 | 22.5 | 22.64 | 22.64 | -0.64 (-2.75%) | 63,885 |
| 19 Jan 2005 | USD | 23.8 | 23.95 | 23.07 | 23.28 | 23.28 | -0.6 (-2.51%) | 128,668 |
| 18 Jan 2005 | USD | 24.05 | 24.05 | 23.774 | 23.88 | 23.88 | -0.12 (-0.50%) | 16,408 |
| 17 Jan 2005 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 24 | 24.05 | 23.88 | 24 | 24 | +0.08 (+0.33%) | 21,517 |
| 13 Jan 2005 | USD | 23.96 | 24 | 23.77 | 23.92 | 23.92 | -0.047 (-0.20%) | 11,135 |
| 12 Jan 2005 | USD | 23.25 | 24 | 23.2 | 23.967 | 23.967 | +0.717 (+3.08%) | 12,985 |
| 11 Jan 2005 | USD | 22.99 | 23.25 | 22.99 | 23.25 | 23.25 | +0.36 (+1.57%) | 6,676 |
| 10 Jan 2005 | USD | 22.74 | 23.23 | 22.53 | 22.89 | 22.89 | +0.34 (+1.51%) | 5,584 |
| 7 Jan 2005 | USD | 22.55 | 22.73 | 22.5 | 22.55 | 22.55 | -0.12 (-0.53%) | 21,675 |
| 6 Jan 2005 | USD | 22.7 | 23.179 | 22.56 | 22.67 | 22.67 | -0.03 (-0.13%) | 14,888 |
| 5 Jan 2005 | USD | 23.23 | 23.249 | 22.53 | 22.7 | 22.7 | -0.52 (-2.24%) | 10,372 |
| 4 Jan 2005 | USD | 23.25 | 23.25 | 22.95 | 23.22 | 23.22 | +0.27 (+1.18%) | 12,681 |
| 3 Jan 2005 | USD | 23.16 | 23.16 | 22.61 | 22.95 | 22.95 | +0.329 (+1.45%) | 8,034 |
| 31 Dec 2004 | USD | 22.6 | 22.621 | 22.6 | 22.621 | 22.621 | +0.071 (+0.31%) | 411 |
| 30 Dec 2004 | USD | 22.85 | 22.85 | 22.53 | 22.55 | 22.55 | -0.4 (-1.74%) | 21,217 |
| 29 Dec 2004 | USD | 22.99 | 22.99 | 22.711 | 22.95 | 22.95 | -0.05 (-0.22%) | 820 |
