| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | USD | 18.63 | 19.09 | 18.25 | 18.48 | 2.31 | -0.4 (-2.12%) | 249,600 |
| 21 Feb 2005 | USD | 18.88 | 18.88 | 18.88 | 18.88 | 2.36 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 18.88 | 19.08 | 18.69 | 18.88 | 2.36 | -0.05 (-0.26%) | 329,600 |
| 17 Feb 2005 | USD | 18.79 | 19.12 | 18.4 | 18.93 | 2.3662 | +0.14 (+0.75%) | 697,600 |
| 16 Feb 2005 | USD | 18.65 | 19.08 | 18.55 | 18.79 | 2.3487 | +0.38 (+2.06%) | 586,400 |
| 15 Feb 2005 | USD | 18.7 | 18.78 | 18.25 | 18.41 | 2.3013 | -0.02 (-0.11%) | 585,600 |
| 14 Feb 2005 | USD | 17.57 | 18.51 | 17.2 | 18.43 | 2.3037 | +1.05 (+6.04%) | 1,104,000 |
| 11 Feb 2005 | USD | 17.74 | 17.75 | 16.9 | 17.38 | 2.1725 | -0.255 (-1.44%) | 509,600 |
| 10 Feb 2005 | USD | 17.4348 | 17.913 | 17.4348 | 17.6348 | 2.2043 | +0.235 (+1.35%) | 345,920 |
| 9 Feb 2005 | USD | 17.6956 | 17.6956 | 17.174 | 17.4 | 2.175 | -0.209 (-1.18%) | 143,520 |
| 8 Feb 2005 | USD | 17.287 | 17.6086 | 17.2782 | 17.6086 | 2.2011 | +0.409 (+2.38%) | 153,640 |
| 7 Feb 2005 | USD | 17.4086 | 17.7392 | 16.6086 | 17.2 | 2.15 | -0.321 (-1.83%) | 821,560 |
| 4 Feb 2005 | USD | 17.174 | 18.2522 | 17.174 | 17.5208 | 2.1901 | +0.564 (+3.33%) | 333,960 |
| 3 Feb 2005 | USD | 16.6956 | 17.1304 | 16.6782 | 16.9566 | 2.1196 | +0.331 (+1.99%) | 179,400 |
| 2 Feb 2005 | USD | 16.7826 | 16.8696 | 16.626 | 16.626 | 2.0783 | +0.104 (+0.63%) | 294,400 |
| 1 Feb 2005 | USD | 16.4348 | 16.9044 | 16.3914 | 16.5218 | 2.0652 | -0.348 (-2.06%) | 110,400 |
| 31 Jan 2005 | USD | 16.3044 | 16.9478 | 16.3044 | 16.8696 | 2.1087 | +0.513 (+3.14%) | 137,080 |
| 28 Jan 2005 | USD | 16.5652 | 16.7826 | 16.2174 | 16.3566 | 2.0446 | -0.217 (-1.31%) | 23,000 |
| 27 Jan 2005 | USD | 16.5914 | 16.6696 | 16.3914 | 16.574 | 2.0718 | -0.122 (-0.73%) | 44,160 |
| 26 Jan 2005 | USD | 16.7826 | 16.7826 | 16.513 | 16.6956 | 2.0869 | +0.13 (+0.79%) | 27,600 |
| 25 Jan 2005 | USD | 16.4782 | 16.826 | 16.4782 | 16.5652 | 2.0707 | +0.13 (+0.79%) | 106,720 |
| 24 Jan 2005 | USD | 16.687 | 16.6956 | 16.4348 | 16.4348 | 2.0543 | -0.217 (-1.31%) | 52,440 |
| 21 Jan 2005 | USD | 16.5218 | 16.6956 | 16.4608 | 16.6522 | 2.0815 | 0.0 (0.0%) | 38,640 |
| 20 Jan 2005 | USD | 16.9478 | 16.9478 | 16.5218 | 16.6522 | 2.0815 | -0.2 (-1.19%) | 18,400 |
| 19 Jan 2005 | USD | 16.4348 | 16.887 | 16.4348 | 16.8522 | 2.1065 | +0.287 (+1.73%) | 296,240 |
| 18 Jan 2005 | USD | 16.9566 | 16.9566 | 16.4782 | 16.5652 | 2.0707 | -0.2 (-1.19%) | 92,920 |
| 17 Jan 2005 | USD | 16.7652 | 16.7652 | 16.7652 | 16.7652 | 2.0957 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 16.6956 | 16.9044 | 16.574 | 16.7652 | 2.0957 | +0.287 (+1.74%) | 57,040 |
| 13 Jan 2005 | USD | 16.3478 | 16.8348 | 16.3478 | 16.4782 | 2.0598 | +0.348 (+2.16%) | 130,640 |
| 12 Jan 2005 | USD | 15.7392 | 16.287 | 15.7392 | 16.1304 | 2.0163 | +0.478 (+3.06%) | 140,760 |
