| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 12.31 | 12.31 | 12.05 | 12.11 | 351.6558 | -0.16 (-1.30%) | 12,850 |
| 29 Mar 2005 | USD | 12.46 | 12.66 | 12.04 | 12.27 | 356.3019 | +0.2 (+1.66%) | 70,050 |
| 28 Mar 2005 | USD | 12.5 | 12.5 | 11.98 | 12.07 | 350.4942 | -0.43 (-3.44%) | 22,929 |
| 25 Mar 2005 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 362.9808 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 12.58 | 12.64 | 12.5 | 12.5 | 362.9808 | +0.21 (+1.71%) | 14,835 |
| 23 Mar 2005 | USD | 12.66 | 12.8 | 11.93 | 12.29 | 356.8827 | -0.51 (-3.98%) | 71,206 |
| 22 Mar 2005 | USD | 13.15 | 13.18 | 11.84 | 12.8 | 371.6923 | -0.72 (-5.33%) | 189,592 |
| 21 Mar 2005 | USD | 13.5 | 13.68 | 13.48 | 13.52 | 392.6 | -0.19 (-1.39%) | 14,100 |
| 18 Mar 2005 | USD | 13.69 | 13.74 | 13.53 | 13.71 | 398.1173 | +0.1 (+0.73%) | 6,019 |
| 17 Mar 2005 | USD | 13.6 | 13.64 | 13.56 | 13.61 | 395.2135 | +0.33 (+2.48%) | 4,560 |
| 16 Mar 2005 | USD | 13.73 | 13.82 | 13.25 | 13.28 | 385.6308 | -0.3 (-2.21%) | 32,075 |
| 15 Mar 2005 | USD | 13.85 | 13.85 | 13.56 | 13.58 | 394.3423 | -0.1 (-0.73%) | 10,600 |
| 14 Mar 2005 | USD | 13.65 | 13.91 | 13.61 | 13.68 | 397.2462 | -0.1 (-0.73%) | 15,296 |
| 11 Mar 2005 | USD | 13.75 | 13.9 | 13.69 | 13.78 | 400.15 | +0.06 (+0.44%) | 5,195 |
| 10 Mar 2005 | USD | 13.84 | 13.99 | 13.7 | 13.72 | 398.4077 | -0.02 (-0.15%) | 7,350 |
| 9 Mar 2005 | USD | 13.82 | 13.89 | 13.72 | 13.74 | 398.9885 | 0.0 (0.0%) | 5,590 |
| 8 Mar 2005 | USD | 13.58 | 13.87 | 13.58 | 13.74 | 398.9885 | +0.16 (+1.18%) | 5,920 |
| 7 Mar 2005 | USD | 13.6 | 13.61 | 13.49 | 13.58 | 394.3423 | +0.18 (+1.34%) | 5,700 |
| 4 Mar 2005 | USD | 13.75 | 13.77 | 13.06 | 13.4 | 389.1154 | -0.27 (-1.98%) | 38,700 |
| 3 Mar 2005 | USD | 13.74 | 13.76 | 13.56 | 13.67 | 396.9558 | -0.03 (-0.22%) | 15,138 |
| 2 Mar 2005 | USD | 13.62 | 13.83 | 13.56 | 13.7 | 397.8269 | +0.09 (+0.66%) | 24,632 |
| 1 Mar 2005 | USD | 13.85 | 13.85 | 13.43 | 13.61 | 395.2135 | +0.46 (+3.50%) | 47,855 |
| 28 Feb 2005 | USD | 13.25 | 13.6 | 13.13 | 13.15 | 381.8558 | -0.001 (-0.01%) | 63,899 |
| 25 Feb 2005 | USD | 13.16 | 13.28 | 12.93 | 13.151 | 381.8848 | -0.019 (-0.14%) | 174,700 |
| 24 Feb 2005 | USD | 13.062 | 13.18 | 13.06 | 13.17 | 382.4365 | -0.03 (-0.23%) | 2,300 |
| 23 Feb 2005 | USD | 13.08 | 13.29 | 13 | 13.2 | 383.3077 | +0.18 (+1.38%) | 19,400 |
| 22 Feb 2005 | USD | 13.02 | 13.26 | 12.93 | 13.02 | 378.0808 | +0.29 (+2.28%) | 118,119 |
| 21 Feb 2005 | USD | 12.73 | 12.73 | 12.73 | 12.73 | 369.6596 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 12.85 | 12.89 | 12.69 | 12.73 | 369.6596 | -0.27 (-2.08%) | 21,541 |
| 17 Feb 2005 | USD | 13.08 | 13.09 | 12.92 | 13 | 377.5 | 0.0 (0.0%) | 19,818 |
