| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 15.28 | 15.28 | 14.97 | 15.18 | 15.18 | +0.02 (+0.13%) | 527,300 |
| 30 Mar 2005 | USD | 14.61 | 15.18 | 14.52 | 15.16 | 15.16 | +0.65 (+4.48%) | 517,800 |
| 29 Mar 2005 | USD | 14.97 | 15.05 | 14.45 | 14.51 | 14.51 | -0.41 (-2.75%) | 339,400 |
| 28 Mar 2005 | USD | 15.21 | 15.35 | 14.85 | 14.92 | 14.92 | -0.14 (-0.93%) | 317,400 |
| 25 Mar 2005 | USD | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 15.1 | 15.38 | 14.97 | 15.06 | 15.06 | +0.02 (+0.13%) | 516,600 |
| 23 Mar 2005 | USD | 15.11 | 15.39 | 14.91 | 15.04 | 15.04 | -0.01 (-0.07%) | 309,300 |
| 22 Mar 2005 | USD | 15.27 | 15.52 | 15.01 | 15.05 | 15.05 | -0.25 (-1.63%) | 371,500 |
| 21 Mar 2005 | USD | 15.21 | 15.52 | 15.01 | 15.3 | 15.3 | +0.01 (+0.07%) | 289,600 |
| 18 Mar 2005 | USD | 15.7 | 15.7 | 15.17 | 15.29 | 15.29 | -0.38 (-2.43%) | 717,600 |
| 17 Mar 2005 | USD | 15.55 | 15.85 | 15.55 | 15.67 | 15.67 | +0.11 (+0.71%) | 403,100 |
| 16 Mar 2005 | USD | 15.6 | 16.07 | 15.44 | 15.56 | 15.56 | -0.15 (-0.95%) | 467,000 |
| 15 Mar 2005 | USD | 16.13 | 16.23 | 15.64 | 15.71 | 15.71 | -0.35 (-2.18%) | 391,200 |
| 14 Mar 2005 | USD | 15.89 | 16.21 | 15.89 | 16.06 | 16.06 | +0.11 (+0.69%) | 484,400 |
| 11 Mar 2005 | USD | 16.49 | 16.57 | 15.85 | 15.95 | 15.95 | -0.5 (-3.04%) | 517,400 |
| 10 Mar 2005 | USD | 16.63 | 16.7 | 16.19 | 16.45 | 16.45 | -0.19 (-1.14%) | 680,000 |
| 9 Mar 2005 | USD | 16.95 | 17.05 | 16.63 | 16.64 | 16.64 | -0.28 (-1.65%) | 564,600 |
| 8 Mar 2005 | USD | 17.65 | 17.65 | 16.87 | 16.92 | 16.92 | -0.58 (-3.31%) | 788,000 |
| 7 Mar 2005 | USD | 17.45 | 18.03 | 17.42 | 17.5 | 17.5 | 0.0 (0.0%) | 517,200 |
| 4 Mar 2005 | USD | 17.74 | 17.93 | 17.37 | 17.5 | 17.5 | -0.08 (-0.46%) | 443,800 |
| 3 Mar 2005 | USD | 18.01 | 18.01 | 17.2 | 17.58 | 17.58 | -0.3 (-1.68%) | 798,700 |
| 2 Mar 2005 | USD | 18.16 | 18.7 | 17.88 | 17.88 | 17.88 | -0.59 (-3.19%) | 996,500 |
| 1 Mar 2005 | USD | 18.18 | 18.5 | 18.02 | 18.47 | 18.47 | +0.36 (+1.99%) | 755,800 |
| 28 Feb 2005 | USD | 18.66 | 18.91 | 17.75 | 18.11 | 18.11 | -0.62 (-3.31%) | 861,800 |
| 25 Feb 2005 | USD | 18.13 | 18.74 | 17.9 | 18.73 | 18.73 | +0.55 (+3.03%) | 485,700 |
| 24 Feb 2005 | USD | 17.35 | 18.2 | 17.31 | 18.18 | 18.18 | +0.71 (+4.06%) | 597,000 |
| 23 Feb 2005 | USD | 18.02 | 18.13 | 17.25 | 17.47 | 17.47 | -0.39 (-2.18%) | 591,700 |
| 22 Feb 2005 | USD | 18.13 | 18.59 | 17.79 | 17.86 | 17.86 | -0.36 (-1.98%) | 513,700 |
| 21 Feb 2005 | USD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 18.06 | 18.5 | 17.86 | 18.22 | 18.22 | +0.22 (+1.22%) | 352,200 |
