| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | USD | 16.77 | 17.12 | 16.77 | 16.92 | 16.92 | +0.11 (+0.65%) | 123,900 |
| 23 Mar 2005 | USD | 16.9 | 17 | 16.77 | 16.81 | 16.81 | -0.15 (-0.88%) | 67,700 |
| 22 Mar 2005 | USD | 17.1 | 17.3 | 16.95 | 16.96 | 16.96 | -0.19 (-1.11%) | 87,800 |
| 21 Mar 2005 | USD | 17.26 | 17.35 | 17.06 | 17.15 | 17.15 | -0.1 (-0.58%) | 67,800 |
| 18 Mar 2005 | USD | 17.1 | 17.4 | 17.05 | 17.25 | 17.25 | +0.15 (+0.88%) | 134,200 |
| 17 Mar 2005 | USD | 16.96 | 17.42 | 16.95 | 17.1 | 17.1 | +0.15 (+0.88%) | 109,900 |
| 16 Mar 2005 | USD | 17.45 | 17.5 | 16.89 | 16.95 | 16.95 | -0.53 (-3.03%) | 176,500 |
| 15 Mar 2005 | USD | 17.18 | 17.5 | 17.18 | 17.48 | 17.48 | +0.3 (+1.75%) | 220,100 |
| 14 Mar 2005 | USD | 17.1 | 17.24 | 17.0551 | 17.18 | 17.18 | +0.09 (+0.53%) | 177,600 |
| 11 Mar 2005 | USD | 17.05 | 17.17 | 17.035 | 17.09 | 17.09 | -0.05 (-0.29%) | 79,900 |
| 10 Mar 2005 | USD | 16.95 | 17.17 | 16.9 | 17.14 | 17.14 | +0.14 (+0.82%) | 104,700 |
| 9 Mar 2005 | USD | 16.5 | 17 | 16.5 | 17 | 17 | +0.35 (+2.10%) | 136,600 |
| 8 Mar 2005 | USD | 16.65 | 16.93 | 16.48 | 16.65 | 16.65 | -0.05 (-0.30%) | 175,600 |
| 7 Mar 2005 | USD | 16.5 | 16.75 | 16.49 | 16.7 | 16.7 | -0.15 (-0.89%) | 47,700 |
| 4 Mar 2005 | USD | 16.9 | 17.02 | 16.6252 | 16.85 | 16.85 | -0.05 (-0.30%) | 133,700 |
| 3 Mar 2005 | USD | 16.8 | 16.9 | 16.71 | 16.9 | 16.9 | +0.2 (+1.20%) | 29,800 |
| 2 Mar 2005 | USD | 16.25 | 16.72 | 16.25 | 16.7 | 16.7 | +0.5 (+3.09%) | 222,700 |
| 1 Mar 2005 | USD | 16.75 | 17.29 | 15.9 | 16.2 | 16.2 | -0.59 (-3.51%) | 339,300 |
| 28 Feb 2005 | USD | 16.7 | 16.95 | 16.65 | 16.79 | 16.79 | +0.16 (+0.96%) | 18,900 |
| 25 Feb 2005 | USD | 16.6 | 16.78 | 16.55 | 16.63 | 16.63 | +0.03 (+0.18%) | 14,900 |
| 24 Feb 2005 | USD | 16.5 | 16.77 | 16.39 | 16.6 | 16.6 | +0.05 (+0.30%) | 269,900 |
| 23 Feb 2005 | USD | 16.35 | 16.64 | 16.15 | 16.55 | 16.55 | +0.25 (+1.53%) | 123,600 |
| 22 Feb 2005 | USD | 16.63 | 16.75 | 16.3 | 16.3 | 16.3 | -0.43 (-2.57%) | 92,900 |
| 21 Feb 2005 | USD | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 16.48 | 17.3 | 16.4 | 16.73 | 16.73 | +0.25 (+1.52%) | 205,100 |
| 17 Feb 2005 | USD | 16.9 | 16.95 | 16.45 | 16.48 | 16.48 | -0.41 (-2.43%) | 119,700 |
| 16 Feb 2005 | USD | 17.08 | 17.1 | 16.77 | 16.89 | 16.89 | -0.16 (-0.94%) | 271,300 |
| 15 Feb 2005 | USD | 16.95 | 17.25 | 16.95 | 17.05 | 17.05 | +0.05 (+0.29%) | 263,900 |
| 14 Feb 2005 | USD | 17.3 | 17.3 | 15.95 | 17 | 17 | -0.4 (-2.30%) | 245,000 |
| 11 Feb 2005 | USD | 17.52 | 17.52 | 17.2 | 17.4 | 17.4 | -0.15 (-0.85%) | 85,100 |
