| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2005 | USD | 19.81 | 20.28 | 19.7 | 19.92 | 19.92 | -0.13 (-0.65%) | 299,710 |
| 21 Feb 2005 | USD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 20.53 | 20.56 | 19.92 | 20.05 | 20.05 | -0.31 (-1.52%) | 177,386 |
| 17 Feb 2005 | USD | 21.2 | 21.3 | 20.22 | 20.36 | 20.36 | -0.735 (-3.48%) | 195,282 |
| 16 Feb 2005 | USD | 21.4 | 21.54 | 20.79 | 21.095 | 21.095 | -0.355 (-1.66%) | 164,941 |
| 15 Feb 2005 | USD | 21.6 | 21.99 | 21.07 | 21.45 | 21.45 | -0.08 (-0.37%) | 164,923 |
| 14 Feb 2005 | USD | 21.54 | 21.8 | 21.07 | 21.53 | 21.53 | +0.16 (+0.75%) | 115,519 |
| 11 Feb 2005 | USD | 19.98 | 21.6 | 19.77 | 21.37 | 21.37 | +1.36 (+6.80%) | 303,202 |
| 10 Feb 2005 | USD | 20.24 | 20.85 | 18.55 | 20.01 | 20.01 | -0.65 (-3.15%) | 999,962 |
| 9 Feb 2005 | USD | 21.99 | 22.18 | 20.57 | 20.66 | 20.66 | -1.43 (-6.47%) | 191,472 |
| 8 Feb 2005 | USD | 21.4 | 22.15 | 21.4 | 22.09 | 22.09 | +0.51 (+2.36%) | 193,468 |
| 7 Feb 2005 | USD | 21.43 | 21.74 | 21.2 | 21.58 | 21.58 | +0.01 (+0.05%) | 119,042 |
| 4 Feb 2005 | USD | 22.2 | 22.37 | 21.45 | 21.57 | 21.57 | -1.02 (-4.52%) | 225,568 |
| 3 Feb 2005 | USD | 22.5 | 22.8 | 22.3 | 22.59 | 22.59 | -0.21 (-0.92%) | 114,355 |
| 2 Feb 2005 | USD | 22.52 | 22.8 | 22.3 | 22.8 | 22.8 | +0.03 (+0.13%) | 79,097 |
| 1 Feb 2005 | USD | 22.65 | 22.77 | 22.27 | 22.77 | 22.77 | +0.51 (+2.29%) | 121,256 |
| 31 Jan 2005 | USD | 22.67 | 22.97 | 21.85 | 22.26 | 22.26 | -0.31 (-1.37%) | 202,505 |
| 28 Jan 2005 | USD | 21.65 | 22.82 | 21.65 | 22.57 | 22.57 | +0.79 (+3.63%) | 140,807 |
| 27 Jan 2005 | USD | 21.68 | 22.2 | 21.67 | 21.78 | 21.78 | -0.13 (-0.59%) | 148,442 |
| 26 Jan 2005 | USD | 21.9 | 22.06 | 21.6 | 21.91 | 21.91 | +0.06 (+0.27%) | 178,889 |
| 25 Jan 2005 | USD | 21.93 | 22.5 | 21.71 | 21.85 | 21.85 | +0.06 (+0.28%) | 120,734 |
| 24 Jan 2005 | USD | 22 | 22.11 | 21.29 | 21.79 | 21.79 | -0.28 (-1.27%) | 241,016 |
| 21 Jan 2005 | USD | 22.25 | 22.34 | 21.89 | 22.07 | 22.07 | -0.16 (-0.72%) | 115,812 |
| 20 Jan 2005 | USD | 21.95 | 22.27 | 21.7 | 22.23 | 22.23 | +0.23 (+1.05%) | 86,290 |
| 19 Jan 2005 | USD | 23 | 23 | 21.88 | 22 | 22 | -1.01 (-4.39%) | 146,252 |
| 18 Jan 2005 | USD | 23.09 | 23.39 | 22.84 | 23.01 | 23.01 | 0.0 (0.0%) | 205,571 |
| 17 Jan 2005 | USD | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 22.33 | 23.11 | 22.241 | 23.01 | 23.01 | +0.83 (+3.74%) | 111,227 |
| 13 Jan 2005 | USD | 22.5 | 22.5 | 22.01 | 22.18 | 22.18 | -0.16 (-0.72%) | 104,505 |
| 12 Jan 2005 | USD | 22.67 | 22.67 | 21.611 | 22.34 | 22.34 | -0.05 (-0.22%) | 239,086 |
