| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2005 | USD | 24.38 | 24.63 | 24.34 | 24.41 | 12.205 | -0.05 (-0.20%) | 66,500 |
| 15 Feb 2005 | USD | 24.55 | 24.6 | 24.39 | 24.46 | 12.23 | +0.01 (+0.04%) | 36,200 |
| 14 Feb 2005 | USD | 24.45 | 24.6 | 24.25 | 24.45 | 12.225 | -0.15 (-0.61%) | 49,100 |
| 11 Feb 2005 | USD | 23.95 | 24.6 | 23.92 | 24.6 | 12.3 | +0.73 (+3.06%) | 82,700 |
| 10 Feb 2005 | USD | 24.15 | 24.2 | 23.86 | 23.87 | 11.935 | -0.38 (-1.57%) | 46,200 |
| 9 Feb 2005 | USD | 24.54 | 24.54 | 24.11 | 24.25 | 12.125 | -0.27 (-1.10%) | 30,700 |
| 8 Feb 2005 | USD | 24.45 | 24.54 | 24.37 | 24.52 | 12.26 | +0.15 (+0.62%) | 73,400 |
| 7 Feb 2005 | USD | 23.98 | 24.44 | 23.89 | 24.37 | 12.185 | +0.43 (+1.80%) | 87,300 |
| 4 Feb 2005 | USD | 23.47 | 23.94 | 23.36 | 23.94 | 11.97 | +0.62 (+2.66%) | 47,900 |
| 3 Feb 2005 | USD | 23.43 | 23.43 | 23 | 23.32 | 11.66 | -0.11 (-0.47%) | 79,600 |
| 2 Feb 2005 | USD | 23.45 | 23.5 | 23.32 | 23.43 | 11.715 | -0.01 (-0.04%) | 37,200 |
| 1 Feb 2005 | USD | 22.7 | 23.5 | 22.64 | 23.44 | 11.72 | +0.94 (+4.18%) | 53,500 |
| 31 Jan 2005 | USD | 21.71 | 22.67 | 21.7 | 22.5 | 11.25 | +0.55 (+2.51%) | 181,100 |
| 28 Jan 2005 | USD | 22.35 | 22.35 | 21.65 | 21.95 | 10.975 | -0.31 (-1.39%) | 56,000 |
| 27 Jan 2005 | USD | 21.74 | 22.3 | 21.65 | 22.26 | 11.13 | +0.52 (+2.39%) | 127,000 |
| 26 Jan 2005 | USD | 21.78 | 21.89 | 21.41 | 21.74 | 10.87 | -0.14 (-0.64%) | 71,000 |
| 25 Jan 2005 | USD | 21.21 | 21.98 | 21.21 | 21.88 | 10.94 | +0.28 (+1.30%) | 60,200 |
| 24 Jan 2005 | USD | 22.07 | 22.08 | 21.6 | 21.6 | 10.8 | -0.32 (-1.46%) | 182,000 |
| 21 Jan 2005 | USD | 22.1 | 22.11 | 21.89 | 21.92 | 10.96 | +0.01 (+0.05%) | 46,500 |
| 20 Jan 2005 | USD | 22.6 | 22.6 | 21.88 | 21.91 | 10.955 | -0.59 (-2.62%) | 72,400 |
| 19 Jan 2005 | USD | 22.3 | 22.79 | 22.3 | 22.5 | 11.25 | +0.34 (+1.53%) | 104,800 |
| 18 Jan 2005 | USD | 21.5 | 23.67 | 21.5 | 22.16 | 11.08 | -1.57 (-6.62%) | 312,400 |
| 17 Jan 2005 | USD | 23.73 | 23.73 | 23.73 | 23.73 | 11.865 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 23.25 | 23.74 | 23.25 | 23.73 | 11.865 | +0.48 (+2.06%) | 68,600 |
| 13 Jan 2005 | USD | 23.5 | 23.82 | 22.6 | 23.25 | 11.625 | +1.04 (+4.68%) | 147,000 |
| 12 Jan 2005 | USD | 22.26 | 22.26 | 21.82 | 22.21 | 11.105 | -0.05 (-0.22%) | 17,400 |
| 11 Jan 2005 | USD | 22.08 | 22.26 | 21.76 | 22.26 | 11.13 | +0.01 (+0.04%) | 72,700 |
| 10 Jan 2005 | USD | 22.5 | 22.5 | 22.2 | 22.25 | 11.125 | -0.23 (-1.02%) | 42,800 |
| 7 Jan 2005 | USD | 21.99 | 22.64 | 21.92 | 22.48 | 11.24 | +0.67 (+3.07%) | 81,800 |
| 6 Jan 2005 | USD | 22 | 22 | 21.23 | 21.81 | 10.905 | -0.44 (-1.98%) | 184,200 |
