| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | USD | 17.85 | 17.88 | 16.55 | 16.9 | 16.9 | -1 (-5.59%) | 1,159,025 |
| 23 Mar 2005 | USD | 17.82 | 18.39 | 17.81 | 17.9 | 17.9 | -0.29 (-1.59%) | 566,383 |
| 22 Mar 2005 | USD | 18.4 | 18.82 | 17.88 | 18.19 | 18.19 | -0.26 (-1.41%) | 1,167,085 |
| 21 Mar 2005 | USD | 17.97 | 18.46 | 17.65 | 18.45 | 18.45 | +0.48 (+2.67%) | 492,191 |
| 18 Mar 2005 | USD | 18.2 | 18.25 | 17.9 | 17.97 | 17.97 | -0.21 (-1.16%) | 687,799 |
| 17 Mar 2005 | USD | 18.6 | 18.7 | 17.99 | 18.18 | 18.18 | -0.68 (-3.61%) | 1,451,495 |
| 16 Mar 2005 | USD | 19.38 | 19.49 | 18.66 | 18.86 | 18.86 | -0.53 (-2.73%) | 994,125 |
| 15 Mar 2005 | USD | 20 | 20.25 | 19.26 | 19.39 | 19.39 | -0.61 (-3.05%) | 1,534,011 |
| 14 Mar 2005 | USD | 19.52 | 20.48 | 19.37 | 20 | 20 | +0.5 (+2.56%) | 2,108,113 |
| 11 Mar 2005 | USD | 19.01 | 19.5 | 18.7 | 19.5 | 19.5 | +0.47 (+2.47%) | 1,771,840 |
| 10 Mar 2005 | USD | 19.31 | 19.61 | 18.88 | 19.03 | 19.03 | -0.28 (-1.45%) | 2,223,741 |
| 9 Mar 2005 | USD | 18.5 | 19.55 | 18.5 | 19.31 | 19.31 | +0.96 (+5.23%) | 2,702,690 |
| 8 Mar 2005 | USD | 17.71 | 18.38 | 17.71 | 18.35 | 18.35 | +0.65 (+3.67%) | 793,922 |
| 7 Mar 2005 | USD | 17.7 | 17.78 | 17.51 | 17.7 | 17.7 | +0.15 (+0.85%) | 297,909 |
| 4 Mar 2005 | USD | 17.6 | 17.78 | 17.4 | 17.55 | 17.55 | -0.03 (-0.17%) | 264,020 |
| 3 Mar 2005 | USD | 17.51 | 17.6 | 17.39 | 17.58 | 17.58 | -0.05 (-0.28%) | 405,037 |
| 2 Mar 2005 | USD | 18.07 | 18.16 | 17.63 | 17.63 | 17.63 | -0.44 (-2.43%) | 601,417 |
| 1 Mar 2005 | USD | 18.33 | 18.39 | 17.96 | 18.07 | 18.07 | -0.23 (-1.26%) | 364,702 |
| 28 Feb 2005 | USD | 17.9 | 18.48 | 17.9 | 18.3 | 18.3 | +0.33 (+1.84%) | 887,854 |
| 25 Feb 2005 | USD | 17.9 | 18.18 | 17.88 | 17.97 | 17.97 | -0.02 (-0.11%) | 1,338,487 |
| 24 Feb 2005 | USD | 18.01 | 18.19 | 17.72 | 17.99 | 17.99 | -0.19 (-1.05%) | 735,588 |
| 23 Feb 2005 | USD | 18.55 | 18.57 | 18 | 18.18 | 18.18 | -0.27 (-1.46%) | 854,900 |
| 22 Feb 2005 | USD | 18.1 | 18.56 | 17.9 | 18.45 | 18.45 | +0.5 (+2.79%) | 635,315 |
| 21 Feb 2005 | USD | 17.65 | 18.2 | 17.65 | 17.95 | 17.95 | +0.22 (+1.24%) | 389,951 |
| 18 Feb 2005 | USD | 18.28 | 18.28 | 17.7 | 17.73 | 17.73 | -0.46 (-2.53%) | 610,180 |
| 17 Feb 2005 | USD | 18.08 | 18.2 | 17.74 | 18.19 | 18.19 | +0.24 (+1.34%) | 574,294 |
| 16 Feb 2005 | USD | 17.3 | 18.3 | 17.3 | 17.95 | 17.95 | +0.77 (+4.48%) | 1,622,100 |
| 15 Feb 2005 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.0 (0.0%) | 0 |
| 14 Feb 2005 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.0 (0.0%) | 0 |
| 11 Feb 2005 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.0 (0.0%) | 0 |
