| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | USD | 16.26 | 16.5 | 15.37 | 16.38 | 16.38 | -0.04 (-0.24%) | 136,324 |
| 22 Mar 2005 | USD | 16.53 | 16.75 | 16.2 | 16.42 | 16.42 | -0.28 (-1.68%) | 84,650 |
| 21 Mar 2005 | USD | 16.64 | 16.99 | 16.59 | 16.7 | 16.7 | -0.11 (-0.65%) | 203,740 |
| 18 Mar 2005 | USD | 17.26 | 17.3 | 16.8 | 16.81 | 16.81 | -0.5 (-2.89%) | 131,525 |
| 17 Mar 2005 | USD | 17.51 | 17.51 | 17 | 17.31 | 17.31 | -0.03 (-0.17%) | 57,641 |
| 16 Mar 2005 | USD | 17.5 | 17.69 | 17.25 | 17.34 | 17.34 | -0.12 (-0.69%) | 79,282 |
| 15 Mar 2005 | USD | 17.7 | 17.75 | 17.28 | 17.46 | 17.46 | -0.06 (-0.34%) | 42,078 |
| 14 Mar 2005 | USD | 17.06 | 17.68 | 17.06 | 17.52 | 17.52 | +0.17 (+0.98%) | 106,578 |
| 11 Mar 2005 | USD | 17.49 | 17.49 | 17.1 | 17.35 | 17.35 | +0.13 (+0.75%) | 70,623 |
| 10 Mar 2005 | USD | 17.74 | 17.91 | 17.22 | 17.22 | 17.22 | -0.49 (-2.77%) | 72,506 |
| 9 Mar 2005 | USD | 17.73 | 17.84 | 17.5 | 17.71 | 17.71 | -0.28 (-1.56%) | 105,876 |
| 8 Mar 2005 | USD | 18.09 | 18.15 | 17.57 | 17.99 | 17.99 | -0.09 (-0.50%) | 129,459 |
| 7 Mar 2005 | USD | 18.02 | 18.52 | 18 | 18.08 | 18.08 | +0.07 (+0.39%) | 135,971 |
| 4 Mar 2005 | USD | 19.63 | 19.63 | 17.91 | 18.01 | 18.01 | -1.92 (-9.63%) | 643,736 |
| 3 Mar 2005 | USD | 19.74 | 19.93 | 18.91 | 19.93 | 19.93 | +0.24 (+1.22%) | 114,799 |
| 2 Mar 2005 | USD | 20.11 | 20.74 | 19.66 | 19.69 | 19.69 | -0.61 (-3.00%) | 179,509 |
| 1 Mar 2005 | USD | 20.15 | 20.51 | 20.15 | 20.3 | 20.3 | -0.22 (-1.07%) | 111,650 |
| 28 Feb 2005 | USD | 20.65 | 20.69 | 20.33 | 20.52 | 20.52 | -0.1 (-0.48%) | 79,935 |
| 25 Feb 2005 | USD | 20.369 | 20.69 | 20.33 | 20.62 | 20.62 | -0.01 (-0.05%) | 30,771 |
| 24 Feb 2005 | USD | 20.46 | 20.82 | 20.16 | 20.63 | 20.63 | +0.11 (+0.54%) | 58,404 |
| 23 Feb 2005 | USD | 19.66 | 20.93 | 19.66 | 20.52 | 20.52 | +1.01 (+5.18%) | 110,492 |
| 22 Feb 2005 | USD | 19.79 | 19.87 | 19.35 | 19.51 | 19.51 | -0.32 (-1.61%) | 34,847 |
| 21 Feb 2005 | USD | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 20.35 | 20.35 | 19.65 | 19.83 | 19.83 | -0.17 (-0.85%) | 45,749 |
| 17 Feb 2005 | USD | 20.62 | 20.76 | 19.88 | 20 | 20 | -0.69 (-3.33%) | 58,995 |
| 16 Feb 2005 | USD | 20.87 | 21.12 | 20.59 | 20.69 | 20.69 | -0.37 (-1.76%) | 112,012 |
| 15 Feb 2005 | USD | 21.25 | 21.31 | 20.77 | 21.06 | 21.06 | -0.3 (-1.40%) | 76,119 |
| 14 Feb 2005 | USD | 21.65 | 21.65 | 21.25 | 21.36 | 21.36 | -0.26 (-1.20%) | 45,510 |
| 11 Feb 2005 | USD | 21.33 | 21.62 | 21.13 | 21.62 | 21.62 | +0.25 (+1.17%) | 112,420 |
| 10 Feb 2005 | USD | 21.18 | 21.58 | 21.1 | 21.37 | 21.37 | +0.37 (+1.76%) | 81,703 |
