| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2005 | USD | 14.35 | 15 | 14.35 | 15 | 1.5 | +0.65 (+4.53%) | 405,200 |
| 17 Mar 2005 | USD | 14.25 | 14.37 | 14.25 | 14.35 | 1.435 | +0.1 (+0.70%) | 23,800 |
| 16 Mar 2005 | USD | 14.11 | 14.25 | 13.93 | 14.25 | 1.425 | +0.14 (+0.99%) | 54,000 |
| 15 Mar 2005 | USD | 13.8 | 14.11 | 13.66 | 14.11 | 1.411 | +0.29 (+2.10%) | 69,000 |
| 14 Mar 2005 | USD | 13.92 | 13.93 | 13.5 | 13.82 | 1.382 | 0.0 (0.0%) | 40,800 |
| 11 Mar 2005 | USD | 13.9 | 13.96 | 13.7 | 13.82 | 1.382 | -0.13 (-0.93%) | 57,900 |
| 10 Mar 2005 | USD | 14.1 | 14.25 | 13.85 | 13.95 | 1.395 | -0.15 (-1.06%) | 57,800 |
| 9 Mar 2005 | USD | 14.35 | 14.35 | 14.05 | 14.1 | 1.41 | -0.29 (-2.02%) | 25,400 |
| 8 Mar 2005 | USD | 14.55 | 14.75 | 14.35 | 14.39 | 1.439 | -0.21 (-1.44%) | 37,300 |
| 7 Mar 2005 | USD | 14.25 | 14.6 | 14.22 | 14.6 | 1.46 | +0.2 (+1.39%) | 91,300 |
| 4 Mar 2005 | USD | 14.18 | 14.83 | 14.15 | 14.4 | 1.44 | +0.25 (+1.77%) | 156,400 |
| 3 Mar 2005 | USD | 14.45 | 14.45 | 14.08 | 14.15 | 1.415 | -0.23 (-1.60%) | 74,900 |
| 2 Mar 2005 | USD | 14.6 | 14.6 | 14.35 | 14.38 | 1.438 | -0.32 (-2.18%) | 37,600 |
| 1 Mar 2005 | USD | 14.5 | 14.7 | 14.3 | 14.7 | 1.47 | +0.25 (+1.73%) | 45,200 |
| 28 Feb 2005 | USD | 14.28 | 14.45 | 14.05 | 14.45 | 1.445 | +0.15 (+1.05%) | 56,700 |
| 25 Feb 2005 | USD | 14.1 | 14.3 | 14.02 | 14.3 | 1.43 | +0.25 (+1.78%) | 126,800 |
| 24 Feb 2005 | USD | 13.6 | 14.05 | 13.6 | 14.05 | 1.405 | +0.4 (+2.93%) | 41,200 |
| 23 Feb 2005 | USD | 13.25 | 13.68 | 13.2 | 13.65 | 1.365 | +0.3 (+2.25%) | 73,700 |
| 22 Feb 2005 | USD | 13.2 | 13.42 | 13.2 | 13.35 | 1.335 | +0.25 (+1.91%) | 48,700 |
| 21 Feb 2005 | USD | 13.1 | 13.1 | 13.1 | 13.1 | 1.31 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 13.15 | 13.29 | 13 | 13.1 | 1.31 | -0.05 (-0.38%) | 107,100 |
| 17 Feb 2005 | USD | 13.15 | 13.34 | 13.05 | 13.15 | 1.315 | -0.05 (-0.38%) | 56,800 |
| 16 Feb 2005 | USD | 13.24 | 13.24 | 13 | 13.2 | 1.32 | -0.06 (-0.45%) | 72,900 |
| 15 Feb 2005 | USD | 13.52 | 13.6 | 13.2 | 13.26 | 1.326 | -0.26 (-1.92%) | 105,800 |
| 14 Feb 2005 | USD | 13.38 | 13.55 | 13.38 | 13.52 | 1.352 | +0.22 (+1.65%) | 63,900 |
| 11 Feb 2005 | USD | 13.03 | 13.3 | 13.02 | 13.3 | 1.33 | +0.3 (+2.31%) | 273,300 |
| 10 Feb 2005 | USD | 13.12 | 13.21 | 13 | 13 | 1.3 | -0.11 (-0.84%) | 554,900 |
| 9 Feb 2005 | USD | 13.9 | 13.93 | 13.11 | 13.11 | 1.311 | -0.79 (-5.68%) | 368,300 |
| 8 Feb 2005 | USD | 13.75 | 14.2 | 13.75 | 13.9 | 1.39 | +0.1 (+0.72%) | 90,800 |
| 7 Feb 2005 | USD | 13.85 | 14 | 13.63 | 13.8 | 1.38 | +0.05 (+0.36%) | 323,400 |
