| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | USD | 13.25 | 13.26 | 12.67 | 12.73 | 12.73 | -0.59 (-4.43%) | 3,075,270 |
| 24 Mar 2005 | USD | 12.9 | 13.32 | 12.51 | 13.32 | 13.32 | +1.21 (+9.99%) | 7,043,319 |
| 23 Mar 2005 | USD | 12.92 | 13.48 | 11.88 | 12.11 | 12.11 | -0.71 (-5.54%) | 4,071,724 |
| 22 Mar 2005 | USD | 12.97 | 13.04 | 12.6 | 12.82 | 12.82 | -0.17 (-1.31%) | 1,356,876 |
| 21 Mar 2005 | USD | 12.23 | 13 | 12.05 | 12.99 | 12.99 | +0.73 (+5.95%) | 2,227,442 |
| 18 Mar 2005 | USD | 11.8 | 12.44 | 11.15 | 12.26 | 12.26 | +0.41 (+3.46%) | 2,008,957 |
| 17 Mar 2005 | USD | 12.02 | 12.3 | 11.74 | 11.85 | 11.85 | -0.27 (-2.23%) | 1,763,598 |
| 16 Mar 2005 | USD | 12.2 | 12.55 | 12.12 | 12.12 | 12.12 | -0.27 (-2.18%) | 1,139,256 |
| 15 Mar 2005 | USD | 12.1 | 12.58 | 12.05 | 12.39 | 12.39 | +0.29 (+2.40%) | 1,727,234 |
| 14 Mar 2005 | USD | 12.3 | 12.35 | 11.98 | 12.1 | 12.1 | -0.25 (-2.02%) | 1,624,224 |
| 11 Mar 2005 | USD | 12.06 | 12.39 | 11.93 | 12.35 | 12.35 | +0.3 (+2.49%) | 1,647,101 |
| 10 Mar 2005 | USD | 11.95 | 12.42 | 11.9 | 12.05 | 12.05 | +0.04 (+0.33%) | 2,477,667 |
| 9 Mar 2005 | USD | 12 | 12.15 | 11.84 | 12.01 | 12.01 | +0.01 (+0.08%) | 1,782,357 |
| 8 Mar 2005 | USD | 11.3 | 12.02 | 11.25 | 12 | 12 | +0.7 (+6.19%) | 3,409,060 |
| 7 Mar 2005 | USD | 10.95 | 11.36 | 10.95 | 11.3 | 11.3 | +0.37 (+3.39%) | 2,682,854 |
| 4 Mar 2005 | USD | 10.62 | 10.93 | 10.6 | 10.93 | 10.93 | +0.19 (+1.77%) | 691,899 |
| 3 Mar 2005 | USD | 10.76 | 10.79 | 10.59 | 10.74 | 10.74 | +0.01 (+0.09%) | 380,912 |
| 2 Mar 2005 | USD | 10.95 | 10.96 | 10.67 | 10.73 | 10.73 | -0.14 (-1.29%) | 504,380 |
| 1 Mar 2005 | USD | 10.8 | 11.1 | 10.65 | 10.87 | 10.87 | +0.1 (+0.93%) | 597,999 |
| 28 Feb 2005 | USD | 10.68 | 10.95 | 10.68 | 10.77 | 10.77 | +0.01 (+0.09%) | 513,966 |
| 25 Feb 2005 | USD | 10.87 | 11.16 | 10.76 | 10.76 | 10.76 | +0.08 (+0.75%) | 1,543,254 |
| 24 Feb 2005 | USD | 10.7 | 10.82 | 10.58 | 10.68 | 10.68 | -0.07 (-0.65%) | 639,584 |
| 23 Feb 2005 | USD | 10.65 | 10.93 | 10.51 | 10.75 | 10.75 | +0.05 (+0.47%) | 1,080,188 |
| 22 Feb 2005 | USD | 10.3 | 10.76 | 10.28 | 10.7 | 10.7 | +0.42 (+4.09%) | 1,027,141 |
| 21 Feb 2005 | USD | 10.15 | 10.35 | 10.11 | 10.28 | 10.28 | +0.08 (+0.78%) | 248,687 |
| 18 Feb 2005 | USD | 10.37 | 10.4 | 10.2 | 10.2 | 10.2 | -0.07 (-0.68%) | 383,300 |
| 17 Feb 2005 | USD | 10.21 | 10.3 | 10.11 | 10.27 | 10.27 | +0.01 (+0.10%) | 263,351 |
| 16 Feb 2005 | USD | 10.3 | 10.38 | 10.21 | 10.26 | 10.26 | +0.1 (+0.98%) | 415,250 |
| 15 Feb 2005 | USD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | USD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
