| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | USD | 17.57 | 17.57 | 16.82 | 17.28 | 17.28 | -0.09 (-0.52%) | 64,500 |
| 23 Mar 2005 | USD | 17.38 | 17.44 | 16.53 | 17.37 | 17.37 | -0.01 (-0.06%) | 84,600 |
| 22 Mar 2005 | USD | 18.36 | 18.36 | 17.15 | 17.38 | 17.38 | -0.98 (-5.34%) | 176,400 |
| 21 Mar 2005 | USD | 18.72 | 18.79 | 18.23 | 18.36 | 18.36 | -0.26 (-1.40%) | 55,100 |
| 18 Mar 2005 | USD | 18.7 | 18.78 | 18.6 | 18.62 | 18.62 | -0.09 (-0.48%) | 29,200 |
| 17 Mar 2005 | USD | 18.97 | 18.98 | 18.63 | 18.71 | 18.71 | -0.25 (-1.32%) | 60,000 |
| 16 Mar 2005 | USD | 19.05 | 19.1 | 18.91 | 18.96 | 18.96 | -0.11 (-0.58%) | 57,200 |
| 15 Mar 2005 | USD | 19.18 | 19.34 | 19 | 19.07 | 19.07 | -0.01 (-0.05%) | 50,000 |
| 14 Mar 2005 | USD | 19.22 | 19.4 | 19.08 | 19.08 | 19.08 | -0.05 (-0.26%) | 38,200 |
| 11 Mar 2005 | USD | 19.08 | 19.21 | 18.97 | 19.13 | 19.13 | +0.08 (+0.42%) | 35,500 |
| 10 Mar 2005 | USD | 18.88 | 19.24 | 18.86 | 19.05 | 19.05 | +0.15 (+0.79%) | 89,300 |
| 9 Mar 2005 | USD | 19.25 | 19.25 | 18.71 | 18.9 | 18.9 | -0.25 (-1.31%) | 73,500 |
| 8 Mar 2005 | USD | 18.99 | 19.16 | 18.86 | 19.15 | 19.15 | +0.2 (+1.06%) | 64,700 |
| 7 Mar 2005 | USD | 18.88 | 19.07 | 18.84 | 18.95 | 18.95 | +0.1 (+0.53%) | 43,300 |
| 4 Mar 2005 | USD | 18.78 | 18.9 | 18.75 | 18.85 | 18.85 | +0.05 (+0.27%) | 43,700 |
| 3 Mar 2005 | USD | 18.97 | 18.97 | 18.77 | 18.8 | 18.8 | -0.14 (-0.74%) | 55,800 |
| 2 Mar 2005 | USD | 19.05 | 19.06 | 18.86 | 18.94 | 18.94 | -0.01 (-0.05%) | 38,200 |
| 1 Mar 2005 | USD | 19.02 | 19.08 | 18.87 | 18.95 | 18.95 | +0.02 (+0.11%) | 71,400 |
| 28 Feb 2005 | USD | 19.18 | 19.24 | 18.92 | 18.93 | 18.93 | -0.17 (-0.89%) | 54,000 |
| 25 Feb 2005 | USD | 19.13 | 19.21 | 18.98 | 19.1 | 19.1 | -0.12 (-0.62%) | 84,900 |
| 24 Feb 2005 | USD | 19.23 | 19.28 | 19.15 | 19.22 | 19.22 | -0.14 (-0.72%) | 32,800 |
| 23 Feb 2005 | USD | 19.56 | 19.65 | 19.22 | 19.36 | 19.36 | -0.28 (-1.43%) | 67,000 |
| 22 Feb 2005 | USD | 19.5 | 19.73 | 19.47 | 19.64 | 19.64 | +0.12 (+0.61%) | 38,400 |
| 21 Feb 2005 | USD | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 19.57 | 19.72 | 19.42 | 19.52 | 19.52 | -0.2 (-1.01%) | 53,100 |
| 17 Feb 2005 | USD | 19.7 | 19.75 | 19.56 | 19.72 | 19.72 | +0.04 (+0.20%) | 38,200 |
| 16 Feb 2005 | USD | 19.55 | 19.69 | 19.51 | 19.68 | 19.68 | +0.02 (+0.10%) | 31,400 |
| 15 Feb 2005 | USD | 19.42 | 19.68 | 19.42 | 19.66 | 19.66 | +0.04 (+0.20%) | 46,200 |
| 14 Feb 2005 | USD | 19.5 | 19.7 | 19.5 | 19.62 | 19.62 | +0.12 (+0.62%) | 19,000 |
| 11 Feb 2005 | USD | 19.6 | 19.7 | 19.5 | 19.5 | 19.5 | -0.13 (-0.66%) | 27,800 |
