| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | USD | 13.8408 | 14.1791 | 13.7114 | 14.1791 | 14.25 | +0.338 (+2.44%) | 60,800 |
| 22 Mar 2005 | USD | 14.0299 | 14.0796 | 13.6816 | 13.8408 | 13.91 | -0.229 (-1.63%) | 142,000 |
| 21 Mar 2005 | USD | 14.1791 | 14.2289 | 13.8209 | 14.0697 | 14.14 | +0.04 (+0.28%) | 112,500 |
| 18 Mar 2005 | USD | 13.9801 | 14.0299 | 13.8408 | 14.0299 | 14.1 | +0.129 (+0.93%) | 100,100 |
| 17 Mar 2005 | USD | 13.9801 | 13.9801 | 13.8806 | 13.9005 | 13.97 | -0.03 (-0.21%) | 32,200 |
| 16 Mar 2005 | USD | 14.1493 | 14.1493 | 13.8905 | 13.9303 | 14 | -0.169 (-1.20%) | 70,400 |
| 15 Mar 2005 | USD | 14.607 | 14.7363 | 13.9104 | 14.0995 | 14.17 | -0.468 (-3.21%) | 111,600 |
| 14 Mar 2005 | USD | 13.9602 | 14.5672 | 13.9104 | 14.5672 | 14.64 | +0.657 (+4.72%) | 23,900 |
| 11 Mar 2005 | USD | 14.0896 | 14.1393 | 13.8507 | 13.9104 | 13.98 | -0.328 (-2.31%) | 204,300 |
| 10 Mar 2005 | USD | 14.1791 | 14.3284 | 14.1294 | 14.2388 | 14.31 | +0.05 (+0.35%) | 61,900 |
| 9 Mar 2005 | USD | 14.0796 | 14.3085 | 13.9303 | 14.1891 | 14.26 | +0.01 (+0.07%) | 46,300 |
| 8 Mar 2005 | USD | 14.4776 | 14.4776 | 14.1692 | 14.1791 | 14.25 | -0.269 (-1.86%) | 16,200 |
| 7 Mar 2005 | USD | 14.4279 | 14.6269 | 14.3781 | 14.4478 | 14.52 | +0.03 (+0.21%) | 43,300 |
| 4 Mar 2005 | USD | 14.3781 | 14.5771 | 14.3284 | 14.4179 | 14.49 | +0.08 (+0.56%) | 181,100 |
| 3 Mar 2005 | USD | 14.4776 | 14.6766 | 14.2289 | 14.3383 | 14.41 | -0.09 (-0.62%) | 21,300 |
| 2 Mar 2005 | USD | 14.1294 | 14.597 | 14.1294 | 14.4279 | 14.5 | +0.249 (+1.75%) | 57,100 |
| 1 Mar 2005 | USD | 14.2786 | 14.2786 | 13.6716 | 14.1791 | 14.25 | -0.08 (-0.56%) | 129,900 |
| 28 Feb 2005 | USD | 13.9303 | 14.3781 | 13.9303 | 14.2587 | 14.33 | +0.279 (+1.99%) | 66,600 |
| 25 Feb 2005 | USD | 13.9303 | 14 | 13.9303 | 13.9801 | 14.05 | +0.07 (+0.50%) | 54,000 |
| 24 Feb 2005 | USD | 13.8308 | 13.9303 | 13.6617 | 13.9104 | 13.98 | +0.129 (+0.94%) | 25,100 |
| 23 Feb 2005 | USD | 13.8109 | 13.8806 | 13.7313 | 13.7811 | 13.85 | -0.03 (-0.22%) | 55,400 |
| 22 Feb 2005 | USD | 13.8806 | 13.9204 | 13.6318 | 13.8109 | 13.88 | -0.119 (-0.86%) | 47,100 |
| 21 Feb 2005 | USD | 13.9303 | 13.9303 | 13.9303 | 13.9303 | 14 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 13.9801 | 14.0299 | 13.8507 | 13.9303 | 14 | 0.0 (0.0%) | 78,800 |
| 17 Feb 2005 | USD | 14.3781 | 14.3781 | 13.8905 | 13.9303 | 14 | -0.498 (-3.45%) | 70,000 |
| 16 Feb 2005 | USD | 14.3284 | 14.4776 | 14.3284 | 14.4279 | 14.5 | +0.03 (+0.21%) | 115,600 |
| 15 Feb 2005 | USD | 14.4378 | 14.5373 | 14.2289 | 14.398 | 14.47 | -0.03 (-0.21%) | 89,700 |
| 14 Feb 2005 | USD | 14.5274 | 14.5572 | 14.3284 | 14.4279 | 14.5 | -0.06 (-0.41%) | 120,600 |
| 11 Feb 2005 | USD | 13.9801 | 14.5274 | 13.9303 | 14.4876 | 14.56 | +0.448 (+3.19%) | 125,800 |
| 10 Feb 2005 | USD | 13.8308 | 14.1493 | 13.8308 | 14.0398 | 14.11 | +0.259 (+1.88%) | 75,400 |
