| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | USD | 16.83 | 16.94 | 16.8 | 16.87 | 16.87 | +0.17 (+1.02%) | 22,700 |
| 7 Apr 2005 | USD | 16.78 | 16.78 | 16.64 | 16.7 | 16.7 | -0.08 (-0.48%) | 57,500 |
| 6 Apr 2005 | USD | 16.81 | 16.8685 | 16.75 | 16.78 | 16.78 | -0.02 (-0.12%) | 15,600 |
| 5 Apr 2005 | USD | 16.71 | 16.9 | 16.7 | 16.8 | 16.8 | +0.09 (+0.54%) | 34,900 |
| 4 Apr 2005 | USD | 16.55 | 16.71 | 16.51 | 16.71 | 16.71 | -0.08 (-0.48%) | 37,800 |
| 1 Apr 2005 | USD | 16.98 | 16.98 | 16.74 | 16.79 | 16.79 | +0.04 (+0.24%) | 34,300 |
| 31 Mar 2005 | USD | 16.81 | 16.86 | 16.67 | 16.75 | 16.75 | -0.11 (-0.65%) | 62,400 |
| 30 Mar 2005 | USD | 16.8 | 17 | 16.8 | 16.86 | 16.86 | +0.31 (+1.87%) | 51,300 |
| 29 Mar 2005 | USD | 16.65 | 16.67 | 16.531 | 16.55 | 16.55 | -0.3 (-1.78%) | 86,100 |
| 28 Mar 2005 | USD | 16.9 | 16.91 | 16.75 | 16.85 | 16.85 | -0.11 (-0.65%) | 75,600 |
| 25 Mar 2005 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 17 | 17 | 16.83 | 16.96 | 16.96 | -0.39 (-2.25%) | 185,000 |
| 23 Mar 2005 | USD | 17.3 | 17.41 | 17.25 | 17.35 | 17.35 | +0.08 (+0.46%) | 24,700 |
| 22 Mar 2005 | USD | 17.4 | 17.48 | 17.25 | 17.27 | 17.27 | -0.63 (-3.52%) | 87,700 |
| 21 Mar 2005 | USD | 17.78 | 18.01 | 17.78 | 17.9 | 17.9 | -0.13 (-0.72%) | 55,700 |
| 18 Mar 2005 | USD | 17.94 | 18.1 | 17.91 | 18.03 | 18.03 | +0.18 (+1.01%) | 69,300 |
| 17 Mar 2005 | USD | 17.7 | 17.86 | 17.68 | 17.85 | 17.85 | -0.08 (-0.45%) | 33,800 |
| 16 Mar 2005 | USD | 18 | 18 | 17.85 | 17.93 | 17.93 | +0.36 (+2.05%) | 78,400 |
| 15 Mar 2005 | USD | 17.69 | 17.75 | 17.55 | 17.57 | 17.57 | -0.15 (-0.85%) | 43,800 |
| 14 Mar 2005 | USD | 17.63 | 17.78 | 17.61 | 17.72 | 17.72 | -0.08 (-0.45%) | 38,100 |
| 11 Mar 2005 | USD | 17.8 | 17.91 | 17.75 | 17.8 | 17.8 | +0.01 (+0.06%) | 49,000 |
| 10 Mar 2005 | USD | 17.77 | 17.9 | 17.7 | 17.79 | 17.79 | -0.04 (-0.22%) | 78,600 |
| 9 Mar 2005 | USD | 17.7 | 17.93 | 17.7 | 17.83 | 17.83 | +0.23 (+1.31%) | 59,100 |
| 8 Mar 2005 | USD | 17.55 | 17.73 | 17.55 | 17.6 | 17.6 | +0.04 (+0.23%) | 54,600 |
| 7 Mar 2005 | USD | 17.35 | 17.64 | 17.1 | 17.56 | 17.56 | +0.56 (+3.29%) | 124,300 |
| 4 Mar 2005 | USD | 16.86 | 17.15 | 16.86 | 17 | 17 | +0.2 (+1.19%) | 63,400 |
| 3 Mar 2005 | USD | 16.92 | 16.93 | 16.79 | 16.8 | 16.8 | -0.21 (-1.23%) | 76,900 |
| 2 Mar 2005 | USD | 16.85 | 17.12 | 16.84 | 17.01 | 17.01 | +0.16 (+0.95%) | 55,400 |
| 1 Mar 2005 | USD | 16.86 | 16.93 | 16.77 | 16.85 | 16.85 | -0.1 (-0.59%) | 56,400 |
| 28 Feb 2005 | USD | 17.12 | 17.2 | 16.95 | 16.95 | 16.95 | -0.06 (-0.35%) | 62,300 |
