| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2005 | USD | 14.27 | 14.44 | 14.06 | 14.28 | 14.28 | +0.08 (+0.56%) | 299,587 |
| 14 Feb 2005 | USD | 14.33 | 14.46 | 14.18 | 14.2 | 14.2 | -0.18 (-1.25%) | 101,027 |
| 11 Feb 2005 | USD | 13.88 | 14.4 | 13.86 | 14.38 | 14.38 | +0.31 (+2.20%) | 120,043 |
| 10 Feb 2005 | USD | 13.91 | 14.12 | 13.82 | 14.07 | 14.07 | +0.13 (+0.93%) | 197,023 |
| 9 Feb 2005 | USD | 14.27 | 14.49 | 13.91 | 13.94 | 13.94 | -0.52 (-3.60%) | 121,526 |
| 8 Feb 2005 | USD | 14.41 | 14.49 | 14.32 | 14.46 | 14.46 | +0.14 (+0.98%) | 220,001 |
| 7 Feb 2005 | USD | 14.19 | 14.39 | 14.19 | 14.32 | 14.32 | +0.07 (+0.49%) | 121,615 |
| 4 Feb 2005 | USD | 14.01 | 14.31 | 14.01 | 14.25 | 14.25 | +0.25 (+1.79%) | 127,286 |
| 3 Feb 2005 | USD | 14.03 | 14.19 | 13.92 | 14 | 14 | -0.16 (-1.13%) | 107,845 |
| 2 Feb 2005 | USD | 13.88 | 14.2 | 13.77 | 14.16 | 14.16 | +0.22 (+1.58%) | 137,789 |
| 1 Feb 2005 | USD | 13.6 | 14 | 13.56 | 13.94 | 13.94 | +0.2 (+1.46%) | 173,267 |
| 31 Jan 2005 | USD | 13.57 | 13.85 | 13.55 | 13.74 | 13.74 | +0.07 (+0.51%) | 180,728 |
| 28 Jan 2005 | USD | 13.68 | 13.83 | 13.59 | 13.67 | 13.67 | -0.06 (-0.44%) | 131,321 |
| 27 Jan 2005 | USD | 13.74 | 13.86 | 13.55 | 13.73 | 13.73 | +0.01 (+0.07%) | 212,706 |
| 26 Jan 2005 | USD | 14.09 | 14.34 | 13.56 | 13.72 | 13.72 | -0.05 (-0.36%) | 368,531 |
| 25 Jan 2005 | USD | 14.07 | 14.07 | 13.76 | 13.77 | 13.77 | -0.05 (-0.36%) | 108,792 |
| 24 Jan 2005 | USD | 14.01 | 14.1 | 13.8 | 13.82 | 13.82 | -0.07 (-0.50%) | 148,539 |
| 21 Jan 2005 | USD | 13.8 | 14.07 | 13.8 | 13.89 | 13.89 | +0.02 (+0.14%) | 148,447 |
| 20 Jan 2005 | USD | 13.89 | 14.21 | 13.82 | 13.87 | 13.87 | -0.18 (-1.28%) | 116,503 |
| 19 Jan 2005 | USD | 14.2 | 14.37 | 14.05 | 14.05 | 14.05 | -0.31 (-2.16%) | 87,008 |
| 18 Jan 2005 | USD | 14.05 | 14.48 | 14.05 | 14.36 | 14.36 | +0.13 (+0.91%) | 143,652 |
| 17 Jan 2005 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 13.89 | 14.23 | 13.89 | 14.23 | 14.23 | +0.32 (+2.30%) | 76,643 |
| 13 Jan 2005 | USD | 13.95 | 14.18 | 13.91 | 13.91 | 13.91 | -0.15 (-1.07%) | 106,719 |
| 12 Jan 2005 | USD | 14.07 | 14.16 | 13.91 | 14.06 | 14.06 | -0.04 (-0.28%) | 146,308 |
| 11 Jan 2005 | USD | 14.27 | 14.37 | 14.1 | 14.1 | 14.1 | -0.27 (-1.88%) | 196,822 |
| 10 Jan 2005 | USD | 14.25 | 14.6 | 14.25 | 14.37 | 14.37 | +0.11 (+0.77%) | 109,304 |
| 7 Jan 2005 | USD | 14.6 | 14.66 | 14.26 | 14.26 | 14.26 | -0.16 (-1.11%) | 145,465 |
| 6 Jan 2005 | USD | 14.63 | 14.82 | 14.42 | 14.42 | 14.42 | -0.05 (-0.35%) | 130,810 |
| 5 Jan 2005 | USD | 14.55 | 14.89 | 14.43 | 14.47 | 14.47 | -0.14 (-0.96%) | 273,240 |
