| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 10.61 | 10.61 | 10.27 | 10.47 | 104.7 | -0.08 (-0.76%) | 878,677 |
| 1 Apr 2005 | USD | 10.98 | 11.04 | 10.51 | 10.55 | 105.5 | -0.2 (-1.86%) | 1,129,512 |
| 31 Mar 2005 | USD | 10.94 | 11.03 | 10.51 | 10.75 | 107.5 | -0.08 (-0.74%) | 774,211 |
| 30 Mar 2005 | USD | 10.71 | 10.91 | 10.59 | 10.83 | 108.3 | +0.22 (+2.07%) | 595,661 |
| 29 Mar 2005 | USD | 10.97 | 11.25 | 10.5 | 10.61 | 106.1 | -0.38 (-3.46%) | 1,008,550 |
| 28 Mar 2005 | USD | 10.9 | 11.25 | 10.86 | 10.99 | 109.9 | +0.13 (+1.20%) | 696,616 |
| 25 Mar 2005 | USD | 10.86 | 10.86 | 10.86 | 10.86 | 108.6 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 11.27 | 11.5 | 10.82 | 10.86 | 108.6 | -0.29 (-2.60%) | 1,281,007 |
| 23 Mar 2005 | USD | 10.14 | 11.21 | 10.1 | 11.15 | 111.5 | +1.02 (+10.07%) | 3,303,773 |
| 22 Mar 2005 | USD | 10.07 | 10.7 | 10.01 | 10.13 | 101.3 | +0.1 (+1.00%) | 1,014,010 |
| 21 Mar 2005 | USD | 10.33 | 10.38 | 9.95 | 10.03 | 100.3 | -0.1 (-0.99%) | 1,161,391 |
| 18 Mar 2005 | USD | 10.51 | 10.54 | 10.01 | 10.13 | 101.3 | -0.37 (-3.52%) | 1,470,241 |
| 17 Mar 2005 | USD | 11.23 | 11.26 | 10.4 | 10.5 | 105 | -0.68 (-6.08%) | 1,679,792 |
| 16 Mar 2005 | USD | 11.17 | 11.47 | 11.03 | 11.18 | 111.8 | -0.03 (-0.27%) | 1,022,763 |
| 15 Mar 2005 | USD | 11.03 | 11.32 | 11.02 | 11.21 | 112.1 | +0.13 (+1.17%) | 1,265,638 |
| 14 Mar 2005 | USD | 11.35 | 11.47 | 10.75 | 11.08 | 110.8 | -0.1 (-0.89%) | 1,281,461 |
| 11 Mar 2005 | USD | 11.94 | 11.99 | 11.01 | 11.18 | 111.8 | -0.52 (-4.44%) | 1,672,795 |
| 10 Mar 2005 | USD | 11.29 | 11.75 | 11.19 | 11.7 | 117 | +0.34 (+2.99%) | 1,860,677 |
| 9 Mar 2005 | USD | 10.53 | 11.68 | 10.34 | 11.36 | 113.6 | +0.78 (+7.37%) | 2,375,716 |
| 8 Mar 2005 | USD | 11 | 11.199 | 10.55 | 10.58 | 105.8 | -0.46 (-4.17%) | 797,021 |
| 7 Mar 2005 | USD | 10.5 | 11.19 | 10.46 | 11.04 | 110.4 | +0.58 (+5.54%) | 1,548,121 |
| 4 Mar 2005 | USD | 10.5 | 10.8 | 10.41 | 10.46 | 104.6 | +0.01 (+0.10%) | 1,026,495 |
| 3 Mar 2005 | USD | 10.48 | 10.74 | 10.41 | 10.45 | 104.5 | +0.04 (+0.38%) | 2,129,278 |
| 2 Mar 2005 | USD | 9.66 | 10.52 | 9.55 | 10.41 | 104.1 | +0.44 (+4.41%) | 2,629,386 |
| 1 Mar 2005 | USD | 10.72 | 10.88 | 9.88 | 9.97 | 99.7 | -0.79 (-7.34%) | 3,212,962 |
| 28 Feb 2005 | USD | 10.87 | 10.98 | 10.39 | 10.76 | 107.6 | -0.11 (-1.01%) | 1,606,263 |
| 25 Feb 2005 | USD | 11.18 | 11.36 | 10.85 | 10.87 | 108.7 | -0.03 (-0.28%) | 1,933,512 |
| 24 Feb 2005 | USD | 10.65 | 10.9734 | 10.22 | 10.9 | 109 | +0.16 (+1.49%) | 3,088,221 |
| 23 Feb 2005 | USD | 11.53 | 11.6 | 10.63 | 10.74 | 107.4 | -0.69 (-6.04%) | 3,155,818 |
| 22 Feb 2005 | USD | 12.01 | 12.01 | 11.41 | 11.43 | 114.3 | -0.56 (-4.67%) | 1,035,743 |
