| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | USD | 16.5545 | 17.0643 | 16.4945 | 16.5445 | 13.3316 | -0.05 (-0.30%) | 507,205 |
| 4 Apr 2005 | USD | 17.7541 | 17.8441 | 16.5045 | 16.5945 | 13.3719 | -1.399 (-7.78%) | 340,798 |
| 1 Apr 2005 | USD | 19.3536 | 19.3536 | 17.9441 | 17.994 | 14.4996 | -0.25 (-1.37%) | 25,506 |
| 31 Mar 2005 | USD | 17.6841 | 18.244 | 17.3942 | 18.244 | 14.701 | +0.599 (+3.39%) | 108,700 |
| 30 Mar 2005 | USD | 17.5442 | 17.6452 | 17.5442 | 17.6452 | 14.2185 | +0.081 (+0.46%) | 5,400 |
| 29 Mar 2005 | USD | 17.4492 | 17.994 | 17.3043 | 17.5642 | 14.1533 | +0.45 (+2.63%) | 82,452 |
| 28 Mar 2005 | USD | 17.9041 | 17.994 | 16.8644 | 17.1143 | 13.7907 | -0.83 (-4.62%) | 75,235 |
| 25 Mar 2005 | USD | 17.9441 | 17.9441 | 17.9441 | 17.9441 | 14.4594 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 18.044 | 18.044 | 17.9441 | 17.9441 | 14.4594 | -0.21 (-1.16%) | 5,350 |
| 23 Mar 2005 | USD | 18.144 | 18.164 | 17.7441 | 18.154 | 14.6285 | -0.03 (-0.16%) | 14,452 |
| 22 Mar 2005 | USD | 18.094 | 18.184 | 17.9441 | 18.184 | 14.6527 | +0.11 (+0.61%) | 53,538 |
| 21 Mar 2005 | USD | 18.024 | 18.094 | 18.004 | 18.074 | 14.5641 | -0.15 (-0.82%) | 11,397 |
| 18 Mar 2005 | USD | 17.9341 | 18.224 | 17.9341 | 18.224 | 14.6849 | +0.23 (+1.28%) | 26,194 |
| 17 Mar 2005 | USD | 17.994 | 18.4039 | 17.974 | 17.994 | 14.4996 | 0.0 (0.0%) | 13,976 |
| 16 Mar 2005 | USD | 18.004 | 18.004 | 17.984 | 17.994 | 14.4996 | 0.0 (0.0%) | 24,600 |
| 15 Mar 2005 | USD | 18.044 | 18.114 | 17.984 | 17.994 | 14.4996 | -0.17 (-0.94%) | 43,759 |
| 14 Mar 2005 | USD | 18.2739 | 18.3939 | 17.994 | 18.164 | 14.6366 | -0.27 (-1.46%) | 20,126 |
| 11 Mar 2005 | USD | 18.4739 | 18.4739 | 18.3039 | 18.4339 | 14.8541 | +0.06 (+0.33%) | 1,140 |
| 10 Mar 2005 | USD | 18.154 | 18.3839 | 17.9441 | 18.3739 | 14.8057 | +0.02 (+0.11%) | 27,665 |
| 9 Mar 2005 | USD | 18.8338 | 18.8338 | 18.204 | 18.3539 | 14.7896 | -0.5 (-2.65%) | 4,283 |
| 8 Mar 2005 | USD | 17.994 | 18.9737 | 17.8741 | 18.8538 | 15.1924 | +0.95 (+5.30%) | 10,022 |
| 7 Mar 2005 | USD | 17.974 | 17.994 | 17.6941 | 17.9041 | 14.4272 | -0.08 (-0.44%) | 15,329 |
| 4 Mar 2005 | USD | 17.974 | 18.074 | 17.974 | 17.984 | 14.4915 | -0.01 (-0.06%) | 32,943 |
| 3 Mar 2005 | USD | 18.234 | 18.6238 | 17.8941 | 17.994 | 14.4996 | 0.0 (0.0%) | 285,882 |
| 2 Mar 2005 | USD | 17.994 | 18.104 | 17.8241 | 17.994 | 14.4996 | +0.05 (+0.28%) | 116,404 |
| 1 Mar 2005 | USD | 17.954 | 18.044 | 17.8041 | 17.9441 | 14.4594 | -0.06 (-0.33%) | 280,975 |
| 28 Feb 2005 | USD | 17.994 | 18.024 | 17.8941 | 18.004 | 14.5077 | +0.01 (+0.06%) | 28,100 |
| 25 Feb 2005 | USD | 18.014 | 18.024 | 17.954 | 17.994 | 14.4996 | +0.04 (+0.22%) | 7,266 |
| 24 Feb 2005 | USD | 17.984 | 18.014 | 17.8941 | 17.954 | 14.4674 | -0.04 (-0.22%) | 4,740 |
| 23 Feb 2005 | USD | 18.3939 | 18.3939 | 17.9441 | 17.994 | 14.4996 | -0.22 (-1.21%) | 22,437 |
