| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 12.35 | 12.41 | 12.01 | 12.19 | 0.7314 | -0.13 (-1.06%) | 121,277 |
| 30 Mar 2005 | USD | 11.65 | 12.36 | 11.6 | 12.32 | 0.7392 | +0.82 (+7.13%) | 159,641 |
| 29 Mar 2005 | USD | 11.67 | 11.73 | 11.26 | 11.5 | 0.69 | -0.03 (-0.26%) | 146,864 |
| 28 Mar 2005 | USD | 11.62 | 11.81 | 11.42 | 11.53 | 0.6918 | -0.085 (-0.73%) | 77,435 |
| 25 Mar 2005 | USD | 11.615 | 11.615 | 11.615 | 11.615 | 0.6969 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 11.3 | 11.82 | 11.28 | 11.615 | 0.6969 | +0.375 (+3.34%) | 154,008 |
| 23 Mar 2005 | USD | 11.8 | 11.9 | 11.11 | 11.24 | 0.6744 | -0.62 (-5.23%) | 201,501 |
| 22 Mar 2005 | USD | 11.99 | 12.0313 | 11.84 | 11.86 | 0.7116 | -0.14 (-1.17%) | 62,049 |
| 21 Mar 2005 | USD | 11.99 | 12.11 | 11.79 | 12 | 0.72 | -0.07 (-0.58%) | 62,990 |
| 18 Mar 2005 | USD | 12.14 | 12.26 | 11.99 | 12.07 | 0.7242 | -0.11 (-0.90%) | 100,043 |
| 17 Mar 2005 | USD | 12.08 | 12.25 | 12.02 | 12.18 | 0.7308 | +0.08 (+0.66%) | 108,433 |
| 16 Mar 2005 | USD | 11.95 | 12.15 | 11.55 | 12.1 | 0.726 | +0.05 (+0.41%) | 93,085 |
| 15 Mar 2005 | USD | 11.86 | 12.15 | 11.82 | 12.05 | 0.723 | +0.32 (+2.73%) | 188,395 |
| 14 Mar 2005 | USD | 12.04 | 12.226 | 11.66 | 11.73 | 0.7038 | -0.3 (-2.49%) | 94,511 |
| 11 Mar 2005 | USD | 12.03 | 12.194 | 11.9 | 12.03 | 0.7218 | -0.1 (-0.82%) | 112,577 |
| 10 Mar 2005 | USD | 11.66 | 12.19 | 11.63 | 12.13 | 0.7278 | +0.44 (+3.76%) | 199,530 |
| 9 Mar 2005 | USD | 12.16 | 12.29 | 11.64 | 11.69 | 0.7014 | -0.56 (-4.57%) | 238,137 |
| 8 Mar 2005 | USD | 12.6 | 12.68 | 12.17 | 12.25 | 0.735 | -0.31 (-2.47%) | 144,851 |
| 7 Mar 2005 | USD | 12.5 | 12.83 | 12.47 | 12.56 | 0.7536 | +0.03 (+0.24%) | 98,038 |
| 4 Mar 2005 | USD | 12.53 | 12.66 | 12.27 | 12.53 | 0.7518 | +0.04 (+0.32%) | 106,486 |
| 3 Mar 2005 | USD | 12.95 | 13.1 | 12.49 | 12.49 | 0.7494 | -0.46 (-3.55%) | 125,154 |
| 2 Mar 2005 | USD | 12.71 | 13 | 12.64 | 12.95 | 0.777 | +0.18 (+1.41%) | 123,107 |
| 1 Mar 2005 | USD | 12.77 | 12.99 | 12.75 | 12.77 | 0.7662 | +0.01 (+0.08%) | 111,965 |
| 28 Feb 2005 | USD | 13.05 | 13.07 | 12.63 | 12.76 | 0.7656 | -0.29 (-2.22%) | 140,614 |
| 25 Feb 2005 | USD | 13 | 13.28 | 12.87 | 13.05 | 0.783 | -0.05 (-0.38%) | 75,471 |
| 24 Feb 2005 | USD | 12.84 | 13.16 | 12.64 | 13.1 | 0.786 | +0.11 (+0.85%) | 99,407 |
| 23 Feb 2005 | USD | 13.22 | 13.38 | 12.96 | 12.99 | 0.7794 | -0.23 (-1.74%) | 81,598 |
| 22 Feb 2005 | USD | 13.37 | 13.57 | 13.18 | 13.22 | 0.7932 | -0.22 (-1.64%) | 112,772 |
| 21 Feb 2005 | USD | 13.44 | 13.44 | 13.44 | 13.44 | 0.8064 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 13.5 | 13.6 | 13.33 | 13.44 | 0.8064 | +0.13 (+0.98%) | 81,521 |
