| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | USD | 19.5 | 19.6 | 19.16 | 19.16 | 1,017.2443 | -0.37 (-1.89%) | 16,124 |
| 17 Feb 2005 | USD | 19.51 | 19.67 | 19.39 | 19.53 | 1,036.8884 | -0.16 (-0.81%) | 14,515 |
| 16 Feb 2005 | USD | 19.9 | 19.9 | 19.47 | 19.69 | 1,045.3831 | +0.13 (+0.66%) | 18,437 |
| 15 Feb 2005 | USD | 19.45 | 19.65 | 19.1 | 19.56 | 1,038.4811 | +0.11 (+0.57%) | 40,033 |
| 14 Feb 2005 | USD | 19.7 | 20 | 18.901 | 19.45 | 1,032.641 | +1.33 (+7.34%) | 67,501 |
| 11 Feb 2005 | USD | 18.04 | 18.209 | 17.96 | 18.12 | 962.0285 | +0.04 (+0.22%) | 20,706 |
| 10 Feb 2005 | USD | 18.21 | 18.3 | 17.71 | 18.08 | 959.9049 | -0.19 (-1.04%) | 25,439 |
| 9 Feb 2005 | USD | 18.49 | 18.49 | 18.25 | 18.27 | 969.9924 | -0.22 (-1.19%) | 13,920 |
| 8 Feb 2005 | USD | 18.5 | 18.55 | 18.39 | 18.49 | 981.6726 | -0.06 (-0.32%) | 14,575 |
| 7 Feb 2005 | USD | 18.5 | 18.63 | 18.48 | 18.55 | 984.8581 | +0.02 (+0.11%) | 25,180 |
| 4 Feb 2005 | USD | 18.65 | 18.78 | 18.5 | 18.53 | 983.7963 | -0.26 (-1.38%) | 16,685 |
| 3 Feb 2005 | USD | 18.8 | 18.98 | 18.7 | 18.79 | 997.6002 | -0.13 (-0.69%) | 27,924 |
| 2 Feb 2005 | USD | 18.29 | 19.05 | 18.25 | 18.92 | 1,004.5022 | +0.55 (+2.99%) | 40,604 |
| 1 Feb 2005 | USD | 17.87 | 18.45 | 17.57 | 18.37 | 975.3016 | +0.47 (+2.63%) | 29,838 |
| 31 Jan 2005 | USD | 18 | 18.02 | 17.76 | 17.9 | 950.3483 | -0.1 (-0.56%) | 13,223 |
| 28 Jan 2005 | USD | 17.71 | 18.1 | 17.66 | 18 | 955.6575 | +0.28 (+1.58%) | 23,810 |
| 27 Jan 2005 | USD | 17.55 | 17.8 | 17.55 | 17.72 | 940.7917 | +0.13 (+0.74%) | 25,465 |
| 26 Jan 2005 | USD | 17.86 | 17.99 | 17.54 | 17.59 | 933.8897 | -0.22 (-1.24%) | 38,155 |
| 25 Jan 2005 | USD | 18.13 | 18.13 | 17.81 | 17.81 | 945.57 | -0.02 (-0.11%) | 20,331 |
| 24 Jan 2005 | USD | 18.14 | 18.14 | 17.83 | 17.83 | 946.6318 | -0.21 (-1.16%) | 29,075 |
| 21 Jan 2005 | USD | 18.73 | 18.75 | 18.04 | 18.04 | 957.7812 | -0.72 (-3.84%) | 18,378 |
| 20 Jan 2005 | USD | 19.2 | 19.2 | 18.65 | 18.76 | 996.0075 | -0.14 (-0.74%) | 14,271 |
| 19 Jan 2005 | USD | 19.59 | 19.596 | 18.784 | 18.9 | 1,003.4404 | -0.65 (-3.32%) | 17,835 |
| 18 Jan 2005 | USD | 17.71 | 19.65 | 17.55 | 19.55 | 1,037.9502 | +1.93 (+10.95%) | 595,041 |
| 17 Jan 2005 | USD | 17.62 | 17.62 | 17.62 | 17.62 | 935.4825 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 17.9 | 17.9 | 17.57 | 17.62 | 935.4825 | -0.119 (-0.67%) | 24,500 |
| 13 Jan 2005 | USD | 17.7 | 17.8 | 17.594 | 17.739 | 941.8005 | +0.109 (+0.62%) | 20,094 |
| 12 Jan 2005 | USD | 17.89 | 17.96 | 17.03 | 17.63 | 936.0134 | -0.27 (-1.51%) | 22,425 |
| 11 Jan 2005 | USD | 18.2 | 18.36 | 17.71 | 17.9 | 950.3483 | -0.46 (-2.51%) | 29,969 |
| 10 Jan 2005 | USD | 18.36 | 18.5 | 18.19 | 18.36 | 974.7706 | -0.04 (-0.22%) | 33,718 |
