| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | USD | 11.05 | 11.5 | 11.01 | 11.5 | 8.3309 | +0.35 (+3.14%) | 616,718 |
| 28 Mar 2005 | USD | 11.1 | 11.27 | 11.05 | 11.15 | 8.0774 | +0.02 (+0.18%) | 60,180 |
| 25 Mar 2005 | USD | 11.13 | 11.13 | 11.13 | 11.13 | 8.0629 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 11 | 11.2 | 10.97 | 11.13 | 8.0629 | +0.05 (+0.45%) | 187,716 |
| 23 Mar 2005 | USD | 11.14 | 11.15 | 10.95 | 11.08 | 8.0267 | -0.1 (-0.89%) | 462,065 |
| 22 Mar 2005 | USD | 11.29 | 11.29 | 11.15 | 11.18 | 8.0991 | -0.24 (-2.10%) | 266,581 |
| 21 Mar 2005 | USD | 11.44 | 11.44 | 11.27 | 11.42 | 8.273 | +0.02 (+0.18%) | 81,481 |
| 18 Mar 2005 | USD | 11.5 | 11.5 | 11.28 | 11.4 | 8.2585 | +0.08 (+0.71%) | 358,579 |
| 17 Mar 2005 | USD | 11.5 | 11.5 | 11.25 | 11.32 | 8.2005 | -0.08 (-0.70%) | 316,272 |
| 16 Mar 2005 | USD | 11.65 | 11.65 | 11.26 | 11.4 | 8.2585 | -0.24 (-2.06%) | 256,622 |
| 15 Mar 2005 | USD | 11.69 | 11.69 | 11.56 | 11.64 | 8.4323 | -0.05 (-0.43%) | 191,060 |
| 14 Mar 2005 | USD | 11.8 | 11.8 | 11.6 | 11.69 | 8.4686 | +0.06 (+0.52%) | 137,554 |
| 11 Mar 2005 | USD | 11.68 | 11.75 | 11.55 | 11.63 | 8.4251 | -0.01 (-0.09%) | 57,031 |
| 10 Mar 2005 | USD | 11.78 | 11.78 | 11.45 | 11.64 | 8.4323 | -0.11 (-0.94%) | 325,141 |
| 9 Mar 2005 | USD | 11.95 | 11.99 | 11.51 | 11.75 | 8.512 | -0.199 (-1.67%) | 211,641 |
| 8 Mar 2005 | USD | 12 | 12.02 | 11.75 | 11.949 | 8.6562 | -0.001 (-0.01%) | 365,531 |
| 7 Mar 2005 | USD | 11.74 | 11.98 | 11.69 | 11.95 | 8.6569 | +0.26 (+2.22%) | 817,384 |
| 4 Mar 2005 | USD | 11.49 | 11.69 | 11.47 | 11.69 | 8.4686 | +0.19 (+1.65%) | 567,528 |
| 3 Mar 2005 | USD | 11.44 | 11.55 | 11.35 | 11.5 | 8.3309 | +0.07 (+0.61%) | 731,512 |
| 2 Mar 2005 | USD | 11.4 | 11.46 | 11.31 | 11.43 | 8.2802 | +0.01 (+0.09%) | 826,540 |
| 1 Mar 2005 | USD | 11.38 | 11.42 | 11.27 | 11.42 | 8.273 | +0.13 (+1.15%) | 676,243 |
| 28 Feb 2005 | USD | 11.14 | 11.37 | 11.14 | 11.29 | 8.1788 | -0.02 (-0.18%) | 1,420,231 |
| 25 Feb 2005 | USD | 11.3 | 11.49 | 11.25 | 11.31 | 8.1933 | -0.08 (-0.70%) | 1,404,736 |
| 24 Feb 2005 | USD | 11.48 | 11.73 | 11 | 11.39 | 8.2512 | 0.0 (0.0%) | 5,993,261 |
