| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2005 | USD | 20 | 20.065 | 19.805 | 20.05 | 10.025 | +0.16 (+0.80%) | 149,200 |
| 18 Mar 2005 | USD | 20.07 | 20.091 | 19.715 | 19.89 | 9.945 | -0.02 (-0.10%) | 233,400 |
| 17 Mar 2005 | USD | 20 | 20.025 | 19.875 | 19.91 | 9.955 | -0.005 (-0.03%) | 127,400 |
| 16 Mar 2005 | USD | 19.85 | 19.98 | 19.505 | 19.915 | 9.9575 | +0.065 (+0.33%) | 284,800 |
| 15 Mar 2005 | USD | 19.75 | 19.98 | 19.625 | 19.85 | 9.925 | +0.12 (+0.61%) | 432,800 |
| 14 Mar 2005 | USD | 19.2 | 19.745 | 19.06 | 19.73 | 9.865 | +0.71 (+3.73%) | 434,400 |
| 11 Mar 2005 | USD | 18.85 | 19.215 | 18.625 | 19.02 | 9.51 | +0.355 (+1.90%) | 138,000 |
| 10 Mar 2005 | USD | 18.815 | 18.815 | 18.55 | 18.665 | 9.3325 | +0.014 (+0.08%) | 123,600 |
| 9 Mar 2005 | USD | 18.975 | 18.99 | 18.6 | 18.651 | 9.3255 | -0.109 (-0.58%) | 129,600 |
| 8 Mar 2005 | USD | 19.1 | 19.1 | 18.675 | 18.76 | 9.38 | -0.325 (-1.70%) | 251,600 |
| 7 Mar 2005 | USD | 19.41 | 19.475 | 19.055 | 19.085 | 9.5425 | -0.09 (-0.47%) | 114,200 |
| 4 Mar 2005 | USD | 19.2 | 19.2 | 19.035 | 19.175 | 9.5875 | +0.15 (+0.79%) | 83,600 |
| 3 Mar 2005 | USD | 19.405 | 19.405 | 18.95 | 19.025 | 9.5125 | -0.21 (-1.09%) | 100,400 |
| 2 Mar 2005 | USD | 19.16 | 19.475 | 19.035 | 19.235 | 9.6175 | +0.2 (+1.05%) | 200,600 |
| 1 Mar 2005 | USD | 18.875 | 19.085 | 18.655 | 19.035 | 9.5175 | +0.185 (+0.98%) | 236,400 |
| 28 Feb 2005 | USD | 18.82 | 18.91 | 18.655 | 18.85 | 9.425 | +0.19 (+1.02%) | 207,600 |
| 25 Feb 2005 | USD | 18.55 | 18.7 | 18.375 | 18.66 | 9.33 | +0.185 (+1.00%) | 386,400 |
| 24 Feb 2005 | USD | 17.805 | 18.75 | 17.265 | 18.475 | 9.2375 | +0.6 (+3.36%) | 777,400 |
| 23 Feb 2005 | USD | 18.7 | 18.715 | 17.63 | 17.875 | 8.9375 | -0.575 (-3.12%) | 523,000 |
| 22 Feb 2005 | USD | 18.6 | 18.62 | 18.34 | 18.45 | 9.225 | -0.06 (-0.32%) | 172,000 |
| 21 Feb 2005 | USD | 18.51 | 18.51 | 18.51 | 18.51 | 9.255 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 18.53 | 18.7 | 18.35 | 18.51 | 9.255 | -0.035 (-0.19%) | 78,000 |
| 17 Feb 2005 | USD | 19.15 | 19.15 | 18.325 | 18.545 | 9.2725 | -0.405 (-2.14%) | 201,000 |
| 16 Feb 2005 | USD | 18.875 | 19.19 | 18.625 | 18.95 | 9.475 | +0.09 (+0.48%) | 210,000 |
| 15 Feb 2005 | USD | 19.285 | 19.285 | 18.7 | 18.86 | 9.43 | -0.195 (-1.02%) | 179,200 |
| 14 Feb 2005 | USD | 18.845 | 19.5 | 18.675 | 19.055 | 9.5275 | +0.38 (+2.03%) | 706,600 |
| 11 Feb 2005 | USD | 18.19 | 18.85 | 18.18 | 18.675 | 9.3375 | +0.201 (+1.09%) | 665,200 |
| 10 Feb 2005 | USD | 18.52 | 18.875 | 18.15 | 18.474 | 9.237 | +0.114 (+0.62%) | 552,200 |
| 9 Feb 2005 | USD | 18.3 | 18.575 | 18.27 | 18.36 | 9.18 | -0.09 (-0.49%) | 170,400 |
| 8 Feb 2005 | USD | 19.375 | 19.375 | 18.35 | 18.45 | 9.225 | -0.89 (-4.60%) | 302,400 |
