| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2005 | USD | 19.25 | 19.75 | 18.53 | 19.22 | 2,030.7851 | +0.3 (+1.59%) | 135,469 |
| 17 Feb 2005 | USD | 19.08 | 19.6 | 17.83 | 18.92 | 1,999.0871 | -0.34 (-1.77%) | 546,949 |
| 16 Feb 2005 | USD | 19.75 | 20.18 | 19 | 19.26 | 2,035.0115 | -1.6 (-7.67%) | 607,313 |
| 15 Feb 2005 | USD | 20.71 | 21.01 | 20.45 | 20.86 | 2,204.0675 | +0.36 (+1.76%) | 131,896 |
| 14 Feb 2005 | USD | 20.89 | 21.2 | 20.14 | 20.5 | 2,166.0299 | -0.02 (-0.10%) | 165,030 |
| 11 Feb 2005 | USD | 19.85 | 20.54 | 19.85 | 20.52 | 2,168.1431 | +0.52 (+2.60%) | 277,001 |
| 10 Feb 2005 | USD | 21.25 | 21.25 | 19.55 | 20 | 2,113.1999 | -1.05 (-4.99%) | 144,640 |
| 9 Feb 2005 | USD | 20.9 | 21.33 | 20.5 | 21.05 | 2,224.1429 | +0.16 (+0.77%) | 167,147 |
| 8 Feb 2005 | USD | 21.4 | 21.87 | 20.75 | 20.89 | 2,207.2373 | -0.2 (-0.95%) | 254,797 |
| 7 Feb 2005 | USD | 20.1 | 21.42 | 20.04 | 21.09 | 2,228.3693 | +1.14 (+5.71%) | 406,024 |
| 4 Feb 2005 | USD | 19.54 | 20 | 19.54 | 19.95 | 2,107.9169 | -0.03 (-0.15%) | 313,650 |
| 3 Feb 2005 | USD | 20 | 20 | 19.62 | 19.98 | 2,111.0867 | -0.02 (-0.10%) | 432,917 |
| 2 Feb 2005 | USD | 20.36 | 20.36 | 19.8 | 20 | 2,113.1999 | +0.12 (+0.60%) | 441,358 |
| 1 Feb 2005 | USD | 19 | 20.64 | 18.76 | 19.88 | 2,100.5207 | +1.19 (+6.37%) | 454,368 |
| 31 Jan 2005 | USD | 18.9 | 19.44 | 18.12 | 18.69 | 1,974.7853 | +0.01 (+0.05%) | 608,752 |
| 28 Jan 2005 | USD | 19.02 | 19.85 | 18.42 | 18.68 | 1,973.7287 | +1.57 (+9.18%) | 495,167 |
| 27 Jan 2005 | USD | 16.88 | 17.41 | 16.87 | 17.11 | 1,807.8425 | +0.23 (+1.36%) | 207,348 |
| 26 Jan 2005 | USD | 16.55 | 17.02 | 16.3 | 16.88 | 1,783.5407 | +0.93 (+5.83%) | 604,972 |
| 25 Jan 2005 | USD | 15.93 | 16.27 | 15.59 | 15.95 | 1,685.2769 | +0.25 (+1.59%) | 169,130 |
| 24 Jan 2005 | USD | 16.07 | 16.07 | 15.65 | 15.7 | 1,658.8619 | -0.26 (-1.63%) | 208,153 |
| 21 Jan 2005 | USD | 16 | 16.06 | 15.63 | 15.96 | 1,686.3335 | +0.02 (+0.13%) | 200,314 |
| 20 Jan 2005 | USD | 15.87 | 16.06 | 15.66 | 15.94 | 1,684.2203 | +0.19 (+1.21%) | 167,417 |
| 19 Jan 2005 | USD | 14.93 | 15.85 | 14.93 | 15.75 | 1,664.1449 | +0.46 (+3.01%) | 268,708 |
| 18 Jan 2005 | USD | 14.93 | 15.4 | 14.66 | 15.29 | 1,615.5413 | +0.73 (+5.01%) | 100,565 |
| 17 Jan 2005 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 1,538.4095 | 0.0 (0.0%) | 0 |
| 14 Jan 2005 | USD | 14.5 | 14.97 | 14.44 | 14.56 | 1,538.4095 | -0.1 (-0.68%) | 47,133 |
| 13 Jan 2005 | USD | 13.51 | 14.9 | 13.51 | 14.66 | 1,548.9755 | +1.01 (+7.40%) | 266,225 |
| 12 Jan 2005 | USD | 13.76 | 13.8 | 13.56 | 13.65 | 1,442.2589 | -0.35 (-2.50%) | 90,217 |
| 11 Jan 2005 | USD | 14.43 | 14.52 | 13.86 | 14 | 1,479.2399 | -0.31 (-2.17%) | 108,683 |
| 10 Jan 2005 | USD | 14.19 | 14.91 | 14.17 | 14.31 | 1,511.9945 | +0.09 (+0.63%) | 67,012 |
