| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | USD | 20.98 | 21.33 | 20.95 | 21 | 21 | -0.05 (-0.24%) | 53,147 |
| 21 Mar 2005 | USD | 21.3 | 21.64 | 20.9 | 21.05 | 21.05 | +0.02 (+0.10%) | 85,615 |
| 18 Mar 2005 | USD | 22.16 | 22.16 | 20.45 | 21.03 | 21.03 | -0.8 (-3.66%) | 79,581 |
| 17 Mar 2005 | USD | 21.9 | 22.43 | 21.6 | 21.83 | 21.83 | -0.02 (-0.09%) | 38,441 |
| 16 Mar 2005 | USD | 22.02 | 22.02 | 21.45 | 21.85 | 21.85 | -0.35 (-1.58%) | 22,070 |
| 15 Mar 2005 | USD | 22.5 | 22.5 | 22.01 | 22.2 | 22.2 | +0.02 (+0.09%) | 7,332 |
| 14 Mar 2005 | USD | 22.15 | 22.38 | 21.9 | 22.18 | 22.18 | +0.33 (+1.51%) | 45,701 |
| 11 Mar 2005 | USD | 21.54 | 22.35 | 21.54 | 21.85 | 21.85 | +0.21 (+0.97%) | 17,688 |
| 10 Mar 2005 | USD | 21.67 | 22 | 21.37 | 21.64 | 21.64 | -0.11 (-0.51%) | 11,505 |
| 9 Mar 2005 | USD | 21.13 | 21.85 | 21.12 | 21.75 | 21.75 | +0.58 (+2.74%) | 21,068 |
| 8 Mar 2005 | USD | 22.5 | 23.06 | 21 | 21.17 | 21.17 | -1.36 (-6.04%) | 138,024 |
| 7 Mar 2005 | USD | 23.9 | 23.989 | 22.53 | 22.53 | 22.53 | -1.06 (-4.49%) | 10,013 |
| 4 Mar 2005 | USD | 23.36 | 23.84 | 22.8 | 23.59 | 23.59 | +0.5 (+2.17%) | 26,358 |
| 3 Mar 2005 | USD | 23.22 | 23.439 | 22.74 | 23.09 | 23.09 | +0.33 (+1.45%) | 6,624 |
| 2 Mar 2005 | USD | 23.45 | 23.58 | 22.6 | 22.76 | 22.76 | -0.54 (-2.32%) | 14,231 |
| 1 Mar 2005 | USD | 22.57 | 23.68 | 22.42 | 23.3 | 23.3 | +0.9 (+4.02%) | 34,708 |
| 28 Feb 2005 | USD | 23.71 | 23.79 | 22.26 | 22.4 | 22.4 | -0.98 (-4.19%) | 26,964 |
| 25 Feb 2005 | USD | 23.85 | 24.05 | 23.13 | 23.38 | 23.38 | -0.14 (-0.60%) | 24,249 |
| 24 Feb 2005 | USD | 23.11 | 23.84 | 23.01 | 23.52 | 23.52 | +0.38 (+1.64%) | 24,910 |
| 23 Feb 2005 | USD | 22.1 | 23.67 | 22.1 | 23.14 | 23.14 | +1.28 (+5.86%) | 139,693 |
| 22 Feb 2005 | USD | 22.28 | 23.1 | 21.5 | 21.86 | 21.86 | -0.4 (-1.80%) | 63,638 |
| 21 Feb 2005 | USD | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 24 | 24 | 21.32 | 22.26 | 22.26 | -1.65 (-6.90%) | 35,558 |
| 17 Feb 2005 | USD | 24.58 | 24.58 | 23.4 | 23.91 | 23.91 | -0.59 (-2.41%) | 9,967 |
| 16 Feb 2005 | USD | 24.57 | 25.36 | 23.38 | 24.5 | 24.5 | +1.06 (+4.52%) | 124,892 |
| 15 Feb 2005 | USD | 24.4 | 24.4 | 22.81 | 23.44 | 23.44 | -0.96 (-3.93%) | 34,041 |
| 14 Feb 2005 | USD | 24.55 | 24.59 | 24 | 24.4 | 24.4 | -0.19 (-0.77%) | 20,590 |
| 11 Feb 2005 | USD | 23.34 | 24.74 | 23.12 | 24.59 | 24.59 | +1.37 (+5.90%) | 210,049 |
| 10 Feb 2005 | USD | 22.94 | 23.34 | 22.09 | 23.22 | 23.22 | +0.46 (+2.02%) | 32,533 |
| 9 Feb 2005 | USD | 23.29 | 23.29 | 22.605 | 22.76 | 22.76 | -0.36 (-1.56%) | 17,950 |
