| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | USD | 22.87 | 22.87 | 21.53 | 21.76 | 21.76 | -0.9 (-3.97%) | 32,606 |
| 21 Mar 2005 | USD | 23.3 | 23.3 | 22.44 | 22.66 | 22.66 | -0.41 (-1.78%) | 13,148 |
| 18 Mar 2005 | USD | 24.3 | 24.3 | 22.92 | 23.07 | 23.07 | -0.93 (-3.88%) | 71,404 |
| 17 Mar 2005 | USD | 23.5 | 24.38 | 23.25 | 24 | 24 | +0.65 (+2.78%) | 113,879 |
| 16 Mar 2005 | USD | 22.68 | 23.56 | 22.46 | 23.35 | 23.35 | +0.67 (+2.95%) | 56,598 |
| 15 Mar 2005 | USD | 22.1 | 22.92 | 21.635 | 22.68 | 22.68 | +0.68 (+3.09%) | 66,674 |
| 14 Mar 2005 | USD | 22.23 | 22.41 | 21.5 | 22 | 22 | +0.06 (+0.27%) | 61,800 |
| 11 Mar 2005 | USD | 22.3 | 22.3 | 21.32 | 21.94 | 21.94 | -0.27 (-1.22%) | 83,698 |
| 10 Mar 2005 | USD | 22.16 | 22.23 | 21.64 | 22.21 | 22.21 | +0.41 (+1.88%) | 68,855 |
| 9 Mar 2005 | USD | 22.18 | 22.27 | 21.65 | 21.8 | 21.8 | -0.27 (-1.22%) | 95,677 |
| 8 Mar 2005 | USD | 23 | 23 | 21.86 | 22.07 | 22.07 | -0.7 (-3.07%) | 38,951 |
| 7 Mar 2005 | USD | 23.63 | 23.63 | 22.58 | 22.77 | 22.77 | -0.7 (-2.98%) | 38,858 |
| 4 Mar 2005 | USD | 23.75 | 23.75 | 23.27 | 23.47 | 23.47 | -0.05 (-0.21%) | 48,734 |
| 3 Mar 2005 | USD | 23.15 | 23.85 | 23.14 | 23.52 | 23.52 | +0.75 (+3.29%) | 32,116 |
| 2 Mar 2005 | USD | 22.38 | 23.19 | 22.1 | 22.77 | 22.77 | +0.5 (+2.25%) | 44,719 |
| 1 Mar 2005 | USD | 22.06 | 22.45 | 21.78 | 22.27 | 22.27 | +0.33 (+1.50%) | 73,755 |
| 28 Feb 2005 | USD | 22.5 | 22.5 | 21.75 | 21.94 | 21.94 | -0.12 (-0.54%) | 43,561 |
| 25 Feb 2005 | USD | 22.71 | 22.71 | 21.96 | 22.06 | 22.06 | -0.45 (-2.00%) | 80,946 |
| 24 Feb 2005 | USD | 21.26 | 22.7 | 21.08 | 22.51 | 22.51 | +1.23 (+5.78%) | 31,447 |
| 23 Feb 2005 | USD | 22.18 | 22.18 | 21.25 | 21.28 | 21.28 | -0.24 (-1.12%) | 14,977 |
| 22 Feb 2005 | USD | 22.81 | 23.2 | 21.52 | 21.52 | 21.52 | -1.36 (-5.94%) | 54,843 |
| 21 Feb 2005 | USD | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 23.36 | 23.8 | 22.75 | 22.88 | 22.88 | -0.02 (-0.09%) | 45,721 |
| 17 Feb 2005 | USD | 21.76 | 24.21 | 21.76 | 22.9 | 22.9 | +1.03 (+4.71%) | 105,591 |
| 16 Feb 2005 | USD | 21.75 | 22.24 | 21.7 | 21.87 | 21.87 | +0.06 (+0.28%) | 19,063 |
| 15 Feb 2005 | USD | 21.75 | 22.36 | 21.75 | 21.81 | 21.81 | -0.24 (-1.09%) | 54,315 |
| 14 Feb 2005 | USD | 22.34 | 22.34 | 21.87 | 22.05 | 22.05 | -0.24 (-1.08%) | 18,818 |
| 11 Feb 2005 | USD | 22.25 | 22.3 | 21.62 | 22.29 | 22.29 | +0.32 (+1.46%) | 35,545 |
| 10 Feb 2005 | USD | 22 | 22.25 | 21.801 | 21.97 | 21.97 | -0.03 (-0.14%) | 37,297 |
| 9 Feb 2005 | USD | 22.34 | 22.34 | 21.5 | 22 | 22 | -0.15 (-0.68%) | 35,568 |
