| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | USD | 16.67 | 17.15 | 16.5 | 16.89 | 766,130,400,000,000.2 | +0.29 (+1.75%) | 946,634 |
| 28 Jan 2005 | USD | 16.6 | 16.629 | 15.93 | 16.6 | 752,976,000,000,000.2 | +0.29 (+1.78%) | 738,364 |
| 27 Jan 2005 | USD | 16.34 | 16.67 | 16.12 | 16.31 | 739,821,600,000,000.1 | +0.51 (+3.23%) | 1,171,886 |
| 26 Jan 2005 | USD | 15.49 | 15.87 | 15.28 | 15.8 | 716,688,000,000,000.1 | +0.309 (+1.99%) | 462,626 |
| 25 Jan 2005 | USD | 15.59 | 15.89 | 15.35 | 15.491 | 702,671,760,000,000.1 | +0.141 (+0.92%) | 222,594 |
| 24 Jan 2005 | USD | 16.479 | 16.5 | 15.29 | 15.35 | 696,276,000,000,000.1 | -0.55 (-3.46%) | 554,562 |
| 21 Jan 2005 | USD | 15.91 | 16.1 | 15.6 | 15.9 | 721,224,000,000,000.1 | +0.15 (+0.95%) | 275,744 |
| 20 Jan 2005 | USD | 15.35 | 16.05 | 14.89 | 15.75 | 714,420,000,000,000.1 | +0.03 (+0.19%) | 604,535 |
| 19 Jan 2005 | USD | 16 | 16.2 | 15.69 | 15.72 | 713,059,200,000,000.1 | -0.35 (-2.18%) | 457,540 |
| 18 Jan 2005 | USD | 16.92 | 17.05 | 15.86 | 16.07 | 728,935,200,000,000.1 | -0.35 (-2.13%) | 1,528,478 |
| 17 Jan 2005 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 744,811,200,000,000.1 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 15.4 | 16.47 | 15.27 | 16.42 | 744,811,200,000,000.1 | +1.39 (+9.25%) | 2,213,994 |
| 13 Jan 2005 | USD | 14.86 | 15.35 | 14.55 | 15.03 | 681,760,800,000,000.1 | +0.42 (+2.87%) | 755,159 |
| 12 Jan 2005 | USD | 14.6 | 14.92 | 14.35 | 14.61 | 662,709,600,000,000.1 | +0.09 (+0.62%) | 442,525 |
| 11 Jan 2005 | USD | 14.89 | 15.15 | 14.41 | 14.52 | 658,627,200,000,000.1 | -0.4 (-2.68%) | 468,430 |
| 10 Jan 2005 | USD | 15.17 | 15.48 | 14.9 | 14.92 | 676,771,200,000,000.1 | +0.11 (+0.74%) | 580,271 |
| 7 Jan 2005 | USD | 15.51 | 15.56 | 14.81 | 14.81 | 671,781,600,000,000.1 | -0.58 (-3.77%) | 558,663 |
| 6 Jan 2005 | USD | 15.13 | 15.85 | 15.01 | 15.39 | 698,090,400,000,000.1 | +0.41 (+2.74%) | 1,078,729 |
| 5 Jan 2005 | USD | 15.21 | 15.65 | 14.9 | 14.98 | 679,492,800,000,000.1 | +0.29 (+1.97%) | 1,556,725 |
| 4 Jan 2005 | USD | 14.35 | 15.15 | 14.25 | 14.69 | 666,338,400,000,000.1 | -0.31 (-2.07%) | 2,435,963 |
| 3 Jan 2005 | USD | 16.31 | 16.31 | 14.72 | 15 | 680,400,000,000,000.1 | -1.25 (-7.69%) | 2,457,946 |
| 31 Dec 2004 | USD | 16.439 | 16.45 | 15.6 | 16.25 | 737,100,000,000,000.1 | -0.05 (-0.31%) | 725,828 |
| 30 Dec 2004 | USD | 16.26 | 16.39 | 16.05 | 16.3 | 739,368,000,000,000.1 | +0.14 (+0.87%) | 471,615 |
| 29 Dec 2004 | USD | 16.55 | 16.89 | 16.05 | 16.16 | 733,017,600,000,000.1 | -0.83 (-4.89%) | 1,586,334 |
| 28 Dec 2004 | USD | 16.71 | 17.23 | 16.532 | 16.99 | 770,666,400,000,000.2 | +0.29 (+1.74%) | 739,599 |
| 27 Dec 2004 | USD | 16.861 | 17.3 | 16.38 | 16.7 | 757,512,000,000,000.2 | -0.55 (-3.19%) | 1,776,049 |
| 24 Dec 2004 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 782,460,000,000,000.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2004 | USD | 18.46 | 18.5 | 16.8 | 17.25 | 782,460,000,000,000.2 | -1.21 (-6.55%) | 2,394,858 |
| 22 Dec 2004 | USD | 19 | 19.18 | 18.46 | 18.46 | 837,345,600,000,000.2 | -0.53 (-2.79%) | 739,498 |
| 21 Dec 2004 | USD | 19.49 | 19.49 | 18.831 | 18.99 | 861,386,400,000,000.2 | -0.01 (-0.05%) | 608,436 |
