| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 14.72 | 14.85 | 14.67 | 14.78 | 14.78 | +0.06 (+0.41%) | 43,000 |
| 15 Feb 2005 | USD | 14.66 | 14.77 | 14.66 | 14.72 | 14.72 | +0.2 (+1.38%) | 60,700 |
| 14 Feb 2005 | USD | 14.51 | 14.56 | 14.46 | 14.52 | 14.52 | -0.03 (-0.21%) | 109,600 |
| 11 Feb 2005 | USD | 14.48 | 14.58 | 14.48 | 14.55 | 14.55 | +0.13 (+0.90%) | 100,200 |
| 10 Feb 2005 | USD | 14.49 | 14.52 | 14.2 | 14.42 | 14.42 | +0.09 (+0.63%) | 101,600 |
| 9 Feb 2005 | USD | 14.28 | 14.38 | 14.24 | 14.33 | 14.33 | -0.02 (-0.14%) | 57,800 |
| 8 Feb 2005 | USD | 14.25 | 14.37 | 14.21 | 14.35 | 14.35 | +0.17 (+1.20%) | 70,000 |
| 7 Feb 2005 | USD | 14.13 | 14.3 | 14.13 | 14.18 | 14.18 | +0.23 (+1.65%) | 107,600 |
| 4 Feb 2005 | USD | 14.02 | 14.13 | 13.8 | 13.95 | 13.95 | -0.14 (-0.99%) | 1,078,700 |
| 3 Feb 2005 | USD | 14.15 | 14.18 | 13.85 | 14.09 | 14.09 | -0.48 (-3.29%) | 75,700 |
| 2 Feb 2005 | USD | 14.53 | 14.65 | 14.46 | 14.57 | 14.57 | +0.06 (+0.41%) | 41,800 |
| 1 Feb 2005 | USD | 14.49 | 14.56 | 14.4 | 14.51 | 14.51 | +0.11 (+0.76%) | 36,300 |
| 31 Jan 2005 | USD | 14.37 | 14.5 | 14.31 | 14.4 | 14.4 | +0.22 (+1.55%) | 64,400 |
| 28 Jan 2005 | USD | 14.3 | 14.3 | 14.06 | 14.18 | 14.18 | -0.2 (-1.39%) | 127,100 |
| 27 Jan 2005 | USD | 14.21 | 14.4 | 14.15 | 14.38 | 14.38 | +0.11 (+0.77%) | 41,700 |
| 26 Jan 2005 | USD | 14.28 | 14.29 | 14.07 | 14.27 | 14.27 | -0.05 (-0.35%) | 40,100 |
| 25 Jan 2005 | USD | 14.49 | 14.5 | 14.24 | 14.32 | 14.32 | -0.23 (-1.58%) | 54,000 |
| 24 Jan 2005 | USD | 14.58 | 14.67 | 14.48 | 14.55 | 14.55 | 0.0 (0.0%) | 24,300 |
| 21 Jan 2005 | USD | 14.58 | 14.66 | 14.54 | 14.55 | 14.55 | +0.18 (+1.25%) | 37,700 |
| 20 Jan 2005 | USD | 14.51 | 14.54 | 14.35 | 14.37 | 14.37 | -0.47 (-3.17%) | 74,300 |
| 19 Jan 2005 | USD | 14.95 | 14.97 | 14.81 | 14.84 | 14.84 | -0.02 (-0.13%) | 150,300 |
| 18 Jan 2005 | USD | 14.89 | 14.9 | 14.81 | 14.86 | 14.86 | -0.08 (-0.54%) | 144,800 |
| 17 Jan 2005 | USD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 14.92 | 14.98 | 14.86 | 14.94 | 14.94 | +0.09 (+0.61%) | 683,100 |
| 13 Jan 2005 | USD | 14.9 | 14.91 | 14.8 | 14.85 | 14.85 | -0.05 (-0.34%) | 32,400 |
| 12 Jan 2005 | USD | 14.83 | 15 | 14.77 | 14.9 | 14.9 | +0.16 (+1.09%) | 40,100 |
| 11 Jan 2005 | USD | 14.75 | 14.81 | 14.72 | 14.74 | 14.74 | +0.07 (+0.48%) | 57,200 |
| 10 Jan 2005 | USD | 14.75 | 14.75 | 14.63 | 14.67 | 14.67 | -0.01 (-0.07%) | 20,800 |
| 7 Jan 2005 | USD | 14.8 | 14.8 | 14.55 | 14.68 | 14.68 | -0.1 (-0.68%) | 39,300 |
| 6 Jan 2005 | USD | 14.77 | 14.84 | 14.7 | 14.78 | 14.78 | -0.08 (-0.54%) | 26,100 |
