| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | USD | 13.13 | 13.4 | 13.07 | 13.21 | 13.21 | +0.08 (+0.61%) | 1,732,589 |
| 25 Mar 2005 | USD | 13.05 | 13.25 | 13 | 13.13 | 13.13 | +0.02 (+0.15%) | 2,186,290 |
| 24 Mar 2005 | USD | 13.35 | 13.41 | 12.76 | 13.11 | 13.11 | -0.3 (-2.24%) | 12,389,028 |
| 23 Mar 2005 | USD | 13.2 | 13.66 | 13.12 | 13.41 | 13.41 | +0.17 (+1.28%) | 7,031,404 |
| 22 Mar 2005 | USD | 13.09 | 13.3 | 12.9 | 13.24 | 13.24 | +0.1 (+0.76%) | 3,938,559 |
| 21 Mar 2005 | USD | 12.6 | 13.16 | 12.6 | 13.14 | 13.14 | +0.54 (+4.29%) | 4,120,236 |
| 18 Mar 2005 | USD | 12.73 | 12.8 | 12.36 | 12.6 | 12.6 | -0.11 (-0.87%) | 5,433,174 |
| 17 Mar 2005 | USD | 12.69 | 13.05 | 12.61 | 12.71 | 12.71 | +0.03 (+0.24%) | 3,791,731 |
| 16 Mar 2005 | USD | 12.8 | 12.97 | 12.58 | 12.68 | 12.68 | -0.19 (-1.48%) | 4,598,296 |
| 15 Mar 2005 | USD | 12.63 | 13.1 | 12.63 | 12.87 | 12.87 | +0.22 (+1.74%) | 6,396,092 |
| 14 Mar 2005 | USD | 11.84 | 13.04 | 11.71 | 12.65 | 12.65 | +0.8 (+6.75%) | 14,540,970 |
| 11 Mar 2005 | USD | 12.01 | 12.15 | 11.78 | 11.85 | 11.85 | -0.19 (-1.58%) | 3,540,630 |
| 10 Mar 2005 | USD | 12.16 | 12.32 | 11.87 | 12.04 | 12.04 | -0.23 (-1.87%) | 3,303,589 |
| 9 Mar 2005 | USD | 12.15 | 12.35 | 11.96 | 12.27 | 12.27 | +0.11 (+0.90%) | 4,429,787 |
| 8 Mar 2005 | USD | 11.4 | 12.18 | 11.2 | 12.16 | 12.16 | +0.74 (+6.48%) | 8,475,588 |
| 7 Mar 2005 | USD | 10.28 | 11.44 | 10.28 | 11.42 | 11.42 | +0.18 (+1.60%) | 4,742,455 |
| 4 Mar 2005 | USD | 11.34 | 11.42 | 11.02 | 11.24 | 11.24 | -0.04 (-0.35%) | 2,598,899 |
| 3 Mar 2005 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
| 2 Mar 2005 | USD | 11.5 | 11.57 | 11.08 | 11.28 | 11.28 | -0.12 (-1.05%) | 2,539,888 |
| 1 Mar 2005 | USD | 11.6 | 11.71 | 11.28 | 11.4 | 11.4 | -0.15 (-1.30%) | 3,176,610 |
| 28 Feb 2005 | USD | 11.6 | 11.79 | 11.54 | 11.55 | 11.55 | -0.02 (-0.17%) | 2,085,953 |
| 25 Feb 2005 | USD | 11.4 | 11.78 | 11.36 | 11.57 | 11.57 | +0.16 (+1.40%) | 4,093,450 |
| 24 Feb 2005 | USD | 11.5 | 11.5 | 11.25 | 11.41 | 11.41 | -0.09 (-0.78%) | 1,905,378 |
| 23 Feb 2005 | USD | 11.38 | 11.54 | 11.2 | 11.5 | 11.5 | +0.19 (+1.68%) | 2,932,322 |
| 22 Feb 2005 | USD | 11.06 | 11.5 | 11.06 | 11.31 | 11.31 | +0.28 (+2.54%) | 3,650,722 |
| 21 Feb 2005 | USD | 10.75 | 11.09 | 10.7 | 11.03 | 11.03 | +0.33 (+3.08%) | 2,337,681 |
| 18 Feb 2005 | USD | 10.92 | 10.98 | 10.62 | 10.7 | 10.7 | -0.2 (-1.83%) | 1,381,046 |
| 17 Feb 2005 | USD | 10.81 | 11.15 | 10.81 | 10.9 | 10.9 | -0.1 (-0.91%) | 2,300,985 |
| 16 Feb 2005 | USD | 11.04 | 11.18 | 10.92 | 11 | 11 | -0.04 (-0.36%) | 3,355,307 |
| 15 Feb 2005 | USD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
