| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 18.4 | 18.53 | 18.37 | 18.51 | 18.51 | +0.14 (+0.76%) | 59,200 |
| 30 Mar 2005 | USD | 17.99 | 18.47 | 17.9 | 18.37 | 18.37 | +0.39 (+2.17%) | 122,800 |
| 29 Mar 2005 | USD | 17.92 | 18 | 17.9 | 17.98 | 17.98 | +0.09 (+0.50%) | 92,700 |
| 28 Mar 2005 | USD | 18.19 | 18.23 | 17.81 | 17.89 | 17.89 | -0.38 (-2.08%) | 168,300 |
| 25 Mar 2005 | USD | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 18.1 | 18.36 | 18.1 | 18.27 | 18.27 | -0.08 (-0.44%) | 149,700 |
| 23 Mar 2005 | USD | 18.28 | 18.44 | 18.18 | 18.35 | 18.35 | -0.13 (-0.70%) | 121,400 |
| 22 Mar 2005 | USD | 18.52 | 18.54 | 18.35 | 18.48 | 18.48 | +0.02 (+0.11%) | 114,100 |
| 21 Mar 2005 | USD | 18.78 | 18.78 | 18.35 | 18.46 | 18.46 | -0.3 (-1.60%) | 99,600 |
| 18 Mar 2005 | USD | 18.81 | 18.87 | 18.65 | 18.76 | 18.76 | -0.1 (-0.53%) | 96,200 |
| 17 Mar 2005 | USD | 18.71 | 18.87 | 18.66 | 18.86 | 18.86 | +0.06 (+0.32%) | 105,900 |
| 16 Mar 2005 | USD | 18.6 | 18.82 | 18.5 | 18.8 | 18.8 | +0.2 (+1.08%) | 188,400 |
| 15 Mar 2005 | USD | 18.75 | 18.83 | 18.6 | 18.6 | 18.6 | -0.15 (-0.80%) | 146,600 |
| 14 Mar 2005 | USD | 18.9 | 18.95 | 18.65 | 18.75 | 18.75 | -0.2 (-1.06%) | 163,400 |
| 11 Mar 2005 | USD | 19.09 | 19.15 | 18.95 | 18.95 | 18.95 | -0.3 (-1.56%) | 141,700 |
| 10 Mar 2005 | USD | 19.41 | 19.44 | 19.25 | 19.25 | 19.25 | -0.21 (-1.08%) | 161,700 |
| 9 Mar 2005 | USD | 19.89 | 19.89 | 19.26 | 19.46 | 19.46 | -0.43 (-2.16%) | 429,700 |
| 8 Mar 2005 | USD | 19.95 | 19.95 | 19.89 | 19.89 | 19.89 | -0.03 (-0.15%) | 67,600 |
| 7 Mar 2005 | USD | 19.93 | 19.98 | 19.9 | 19.92 | 19.92 | -0.02 (-0.10%) | 72,200 |
| 4 Mar 2005 | USD | 20 | 20.03 | 19.9 | 19.94 | 19.94 | -0.02 (-0.10%) | 141,200 |
| 3 Mar 2005 | USD | 19.92 | 20.04 | 19.92 | 19.96 | 19.96 | -0.01 (-0.05%) | 102,000 |
| 2 Mar 2005 | USD | 19.91 | 20.02 | 19.9 | 19.97 | 19.97 | +0.05 (+0.25%) | 94,700 |
| 1 Mar 2005 | USD | 19.87 | 19.96 | 19.87 | 19.92 | 19.92 | +0.08 (+0.40%) | 73,500 |
| 28 Feb 2005 | USD | 19.93 | 19.94 | 19.82 | 19.84 | 19.84 | -0.02 (-0.10%) | 81,500 |
| 25 Feb 2005 | USD | 19.94 | 19.95 | 19.82 | 19.86 | 19.86 | 0.0 (0.0%) | 94,000 |
| 24 Feb 2005 | USD | 19.79 | 19.95 | 19.77 | 19.86 | 19.86 | +0.11 (+0.56%) | 64,100 |
| 23 Feb 2005 | USD | 19.66 | 19.77 | 19.66 | 19.75 | 19.75 | +0.06 (+0.30%) | 95,600 |
| 22 Feb 2005 | USD | 19.7 | 19.84 | 19.66 | 19.69 | 19.69 | -0.06 (-0.30%) | 81,200 |
| 21 Feb 2005 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 19.94 | 19.99 | 19.75 | 19.75 | 19.75 | -0.23 (-1.15%) | 138,800 |
