| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | USD | 16.68 | 16.93 | 16.51 | 16.69 | 16.69 | +0.01 (+0.06%) | 325,800 |
| 31 Mar 2005 | USD | 16.99 | 17.1 | 16.68 | 16.68 | 16.68 | -0.25 (-1.48%) | 277,400 |
| 30 Mar 2005 | USD | 16.55 | 17 | 16.55 | 16.93 | 16.93 | +0.38 (+2.30%) | 246,100 |
| 29 Mar 2005 | USD | 16.66 | 16.88 | 16.54 | 16.55 | 16.55 | -0.11 (-0.66%) | 200,500 |
| 28 Mar 2005 | USD | 16.62 | 16.83 | 16.62 | 16.66 | 16.66 | +0.03 (+0.18%) | 149,800 |
| 25 Mar 2005 | USD | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 16.6 | 16.84 | 16.6 | 16.63 | 16.63 | +0.13 (+0.79%) | 168,800 |
| 23 Mar 2005 | USD | 16.6 | 16.77 | 16.2 | 16.5 | 16.5 | -0.15 (-0.90%) | 247,300 |
| 22 Mar 2005 | USD | 17.07 | 17.23 | 16.62 | 16.65 | 16.65 | -0.39 (-2.29%) | 260,100 |
| 21 Mar 2005 | USD | 16.95 | 17.14 | 16.86 | 17.04 | 17.04 | -0.18 (-1.05%) | 328,900 |
| 18 Mar 2005 | USD | 17.57 | 17.57 | 17.22 | 17.22 | 17.22 | -0.15 (-0.86%) | 307,600 |
| 17 Mar 2005 | USD | 17.28 | 17.52 | 17.25 | 17.37 | 17.37 | +0.09 (+0.52%) | 111,800 |
| 16 Mar 2005 | USD | 17.54 | 17.58 | 17.25 | 17.28 | 17.28 | -0.21 (-1.20%) | 163,300 |
| 15 Mar 2005 | USD | 17.8 | 17.86 | 17.41 | 17.49 | 17.49 | -0.18 (-1.02%) | 218,300 |
| 14 Mar 2005 | USD | 17.51 | 17.86 | 17.49 | 17.67 | 17.67 | +0.18 (+1.03%) | 196,600 |
| 11 Mar 2005 | USD | 17.66 | 17.74 | 17.37 | 17.49 | 17.49 | -0.16 (-0.91%) | 205,600 |
| 10 Mar 2005 | USD | 17.53 | 17.83 | 17.42 | 17.65 | 17.65 | +0.15 (+0.86%) | 211,400 |
| 9 Mar 2005 | USD | 17.87 | 17.87 | 17.5 | 17.5 | 17.5 | -0.37 (-2.07%) | 330,000 |
| 8 Mar 2005 | USD | 18.22 | 18.25 | 17.75 | 17.87 | 17.87 | -0.48 (-2.62%) | 536,500 |
| 7 Mar 2005 | USD | 18.2 | 18.46 | 18.07 | 18.35 | 18.35 | +0.15 (+0.82%) | 160,100 |
| 4 Mar 2005 | USD | 17.98 | 18.23 | 17.97 | 18.2 | 18.2 | +0.21 (+1.17%) | 257,100 |
| 3 Mar 2005 | USD | 18.01 | 18.11 | 17.87 | 17.99 | 17.99 | -0.06 (-0.33%) | 242,000 |
| 2 Mar 2005 | USD | 18.3 | 18.42 | 18.02 | 18.05 | 18.05 | -0.24 (-1.31%) | 163,500 |
| 1 Mar 2005 | USD | 17.94 | 18.35 | 17.94 | 18.29 | 18.29 | +0.37 (+2.06%) | 198,500 |
| 28 Feb 2005 | USD | 18.25 | 18.25 | 17.78 | 17.92 | 17.92 | -0.32 (-1.75%) | 378,600 |
| 25 Feb 2005 | USD | 17.95 | 18.25 | 17.87 | 18.24 | 18.24 | +0.38 (+2.13%) | 179,300 |
| 24 Feb 2005 | USD | 18.1 | 18.1 | 17.76 | 17.86 | 17.86 | -0.14 (-0.78%) | 230,000 |
| 23 Feb 2005 | USD | 18.05 | 18.31 | 18 | 18 | 18 | +0.13 (+0.73%) | 274,800 |
| 22 Feb 2005 | USD | 18.68 | 18.68 | 17.86 | 17.87 | 17.87 | -0.81 (-4.34%) | 454,200 |
| 21 Feb 2005 | USD | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0 (0.0%) | 0 |
