| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | USD | 13.82 | 13.96 | 13.75 | 13.87 | 13.87 | -0.01 (-0.07%) | 479,945 |
| 21 Feb 2005 | USD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 13.95 | 14.02 | 13.66 | 13.88 | 13.88 | -0.07 (-0.50%) | 815,631 |
| 17 Feb 2005 | USD | 14.62 | 14.62 | 13.95 | 13.95 | 13.95 | -0.44 (-3.06%) | 1,754,256 |
| 16 Feb 2005 | USD | 14.6 | 14.65 | 14.12 | 14.39 | 14.39 | -0.27 (-1.84%) | 1,042,822 |
| 15 Feb 2005 | USD | 14.6 | 14.75 | 14.57 | 14.66 | 14.66 | +0.07 (+0.48%) | 473,222 |
| 14 Feb 2005 | USD | 14.74 | 14.74 | 14.41 | 14.59 | 14.59 | -0.11 (-0.75%) | 444,475 |
| 11 Feb 2005 | USD | 14.54 | 14.85 | 14.42 | 14.7 | 14.7 | +0.1 (+0.68%) | 454,259 |
| 10 Feb 2005 | USD | 14.55 | 14.65 | 14.35 | 14.6 | 14.6 | +0.13 (+0.90%) | 491,500 |
| 9 Feb 2005 | USD | 14.61 | 14.67 | 14.43 | 14.47 | 14.47 | -0.18 (-1.23%) | 338,308 |
| 8 Feb 2005 | USD | 14.55 | 14.7 | 14.46 | 14.65 | 14.65 | +0.11 (+0.76%) | 474,906 |
| 7 Feb 2005 | USD | 14.53 | 14.63 | 14.17 | 14.54 | 14.54 | +0.06 (+0.41%) | 716,148 |
| 4 Feb 2005 | USD | 15.36 | 15.36 | 14.18 | 14.48 | 14.48 | -0.96 (-6.22%) | 2,338,259 |
| 3 Feb 2005 | USD | 15.57 | 15.57 | 15.36 | 15.44 | 15.44 | -0.09 (-0.58%) | 366,154 |
| 2 Feb 2005 | USD | 15.57 | 15.72 | 15.42 | 15.53 | 15.53 | -0.1 (-0.64%) | 725,835 |
| 1 Feb 2005 | USD | 15.63 | 15.74 | 15.53 | 15.63 | 15.63 | -0.07 (-0.45%) | 595,757 |
| 31 Jan 2005 | USD | 15.98 | 16.17 | 15.58 | 15.7 | 15.7 | -0.28 (-1.75%) | 864,876 |
| 28 Jan 2005 | USD | 15.87 | 16.06 | 15.87 | 15.98 | 15.98 | +0.03 (+0.19%) | 444,258 |
| 27 Jan 2005 | USD | 16.18 | 16.26 | 15.91 | 15.95 | 15.95 | -0.25 (-1.54%) | 458,331 |
| 26 Jan 2005 | USD | 15.98 | 16.26 | 15.97 | 16.2 | 16.2 | +0.22 (+1.38%) | 856,428 |
| 25 Jan 2005 | USD | 15.75 | 16 | 15.64 | 15.98 | 15.98 | +0.26 (+1.65%) | 640,400 |
| 24 Jan 2005 | USD | 15.7 | 15.75 | 15.6 | 15.72 | 15.72 | +0.09 (+0.58%) | 673,245 |
| 21 Jan 2005 | USD | 15.57 | 15.72 | 15.52 | 15.63 | 15.63 | +0.12 (+0.77%) | 331,886 |
| 20 Jan 2005 | USD | 15.54 | 15.74 | 15.5 | 15.51 | 15.51 | -0.03 (-0.19%) | 978,709 |
| 19 Jan 2005 | USD | 15.59 | 15.64 | 15.49 | 15.54 | 15.54 | -0.04 (-0.26%) | 877,402 |
| 18 Jan 2005 | USD | 15.31 | 15.58 | 15.23 | 15.58 | 15.58 | +0.31 (+2.03%) | 748,398 |
| 17 Jan 2005 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 15.29 | 15.33 | 15.21 | 15.27 | 15.27 | 0.0 (0.0%) | 371,445 |
| 13 Jan 2005 | USD | 15.25 | 15.37 | 15.18 | 15.27 | 15.27 | -0.02 (-0.13%) | 389,575 |
| 12 Jan 2005 | USD | 15.54 | 15.54 | 15.14 | 15.29 | 15.29 | -0.23 (-1.48%) | 570,861 |
