| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | USD | 14.27 | 14.32 | 14.24 | 14.27 | 14.27 | -0.05 (-0.35%) | 10,700 |
| 7 Mar 2005 | USD | 14.22 | 14.33 | 14.22 | 14.32 | 14.32 | +0.05 (+0.35%) | 32,900 |
| 4 Mar 2005 | USD | 14.17 | 14.29 | 14.17 | 14.27 | 14.27 | +0.08 (+0.56%) | 36,400 |
| 3 Mar 2005 | USD | 14.22 | 14.23 | 14.17 | 14.19 | 14.19 | -0.03 (-0.21%) | 24,400 |
| 2 Mar 2005 | USD | 14.22 | 14.24 | 14.18 | 14.22 | 14.22 | +0.01 (+0.07%) | 20,200 |
| 1 Mar 2005 | USD | 14.18 | 14.23 | 14.16 | 14.21 | 14.21 | +0.05 (+0.35%) | 20,800 |
| 28 Feb 2005 | USD | 14.23 | 14.23 | 14.13 | 14.16 | 14.16 | -0.03 (-0.21%) | 26,900 |
| 25 Feb 2005 | USD | 14.05 | 14.19 | 14.05 | 14.19 | 14.19 | +0.07 (+0.50%) | 29,900 |
| 24 Feb 2005 | USD | 14.14 | 14.15 | 14.12 | 14.12 | 14.12 | +0.04 (+0.28%) | 16,900 |
| 23 Feb 2005 | USD | 14 | 14.1 | 14 | 14.08 | 14.08 | +0.13 (+0.93%) | 27,300 |
| 22 Feb 2005 | USD | 14.1 | 14.1 | 13.95 | 13.95 | 13.95 | -0.12 (-0.85%) | 31,300 |
| 21 Feb 2005 | USD | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 14.2 | 14.2 | 14.07 | 14.07 | 14.07 | -0.14 (-0.99%) | 46,100 |
| 17 Feb 2005 | USD | 14.25 | 14.29 | 14.19 | 14.21 | 14.21 | -0.09 (-0.63%) | 34,800 |
| 16 Feb 2005 | USD | 14.27 | 14.36 | 14.27 | 14.3 | 14.3 | -0.02 (-0.14%) | 42,000 |
| 15 Feb 2005 | USD | 14.39 | 14.39 | 14.31 | 14.32 | 14.32 | -0.05 (-0.35%) | 40,200 |
| 14 Feb 2005 | USD | 14.33 | 14.38 | 14.33 | 14.37 | 14.37 | +0.04 (+0.28%) | 24,200 |
| 11 Feb 2005 | USD | 14.35 | 14.36 | 14.3 | 14.33 | 14.33 | -0.11 (-0.76%) | 15,400 |
| 10 Feb 2005 | USD | 14.45 | 14.45 | 14.41 | 14.44 | 14.44 | +0.02 (+0.14%) | 35,800 |
| 9 Feb 2005 | USD | 14.45 | 14.45 | 14.4 | 14.42 | 14.42 | -0.03 (-0.21%) | 57,800 |
| 8 Feb 2005 | USD | 14.39 | 14.46 | 14.39 | 14.45 | 14.45 | +0.04 (+0.28%) | 54,300 |
| 7 Feb 2005 | USD | 14.44 | 14.44 | 14.37 | 14.41 | 14.41 | -0.03 (-0.21%) | 23,900 |
| 4 Feb 2005 | USD | 14.32 | 14.44 | 14.32 | 14.44 | 14.44 | +0.13 (+0.91%) | 42,000 |
| 3 Feb 2005 | USD | 14.18 | 14.32 | 14.18 | 14.31 | 14.31 | +0.08 (+0.56%) | 35,500 |
| 2 Feb 2005 | USD | 14.14 | 14.27 | 14.14 | 14.23 | 14.23 | +0.05 (+0.35%) | 44,600 |
| 1 Feb 2005 | USD | 14.13 | 14.2 | 14.11 | 14.18 | 14.18 | +0.03 (+0.21%) | 33,700 |
| 31 Jan 2005 | USD | 14.14 | 14.15 | 14.09 | 14.15 | 14.15 | +0.07 (+0.50%) | 19,700 |
| 28 Jan 2005 | USD | 14.13 | 14.13 | 14.07 | 14.08 | 14.08 | +0.01 (+0.07%) | 19,400 |
| 27 Jan 2005 | USD | 14.09 | 14.14 | 14.04 | 14.07 | 14.07 | -0.03 (-0.21%) | 31,600 |
| 26 Jan 2005 | USD | 14.09 | 14.1 | 14.04 | 14.1 | 14.1 | +0.05 (+0.36%) | 44,600 |
