| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 10.9 | 10.9 | 9.9 | 10.41 | 20.82 | -0.79 (-7.05%) | 5,356,600 |
| 1 Apr 2005 | USD | 11.12 | 11.43 | 11.07 | 11.2 | 22.4 | +0.15 (+1.36%) | 949,700 |
| 31 Mar 2005 | USD | 11.11 | 11.22 | 11.02 | 11.05 | 22.1 | -0.05 (-0.45%) | 623,100 |
| 30 Mar 2005 | USD | 11.04 | 11.12 | 10.95 | 11.1 | 22.2 | +0.05 (+0.45%) | 887,000 |
| 29 Mar 2005 | USD | 11.13 | 11.2 | 10.91 | 11.05 | 22.1 | -0.13 (-1.16%) | 1,129,400 |
| 28 Mar 2005 | USD | 11.39 | 11.42 | 11.12 | 11.18 | 22.36 | -0.18 (-1.58%) | 609,000 |
| 25 Mar 2005 | USD | 11.36 | 11.36 | 11.36 | 11.36 | 22.72 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 11.11 | 11.53 | 11.05 | 11.36 | 22.72 | +0.29 (+2.62%) | 727,600 |
| 23 Mar 2005 | USD | 11.13 | 11.19 | 11.03 | 11.07 | 22.14 | -0.03 (-0.27%) | 2,828,500 |
| 22 Mar 2005 | USD | 11.14 | 11.23 | 11.07 | 11.1 | 22.2 | -0.04 (-0.36%) | 1,171,400 |
| 21 Mar 2005 | USD | 11 | 11.18 | 10.88 | 11.14 | 22.28 | +0.14 (+1.27%) | 725,900 |
| 18 Mar 2005 | USD | 11.12 | 11.24 | 10.95 | 11 | 22 | -0.11 (-0.99%) | 702,300 |
| 17 Mar 2005 | USD | 10.94 | 11.15 | 10.9 | 11.11 | 22.22 | +0.14 (+1.28%) | 717,800 |
| 16 Mar 2005 | USD | 11.08 | 11.15 | 10.85 | 10.97 | 21.94 | -0.11 (-0.99%) | 1,179,300 |
| 15 Mar 2005 | USD | 11.11 | 11.38 | 11.01 | 11.08 | 22.16 | -0.1 (-0.89%) | 1,758,300 |
| 14 Mar 2005 | USD | 11.45 | 11.45 | 11.12 | 11.18 | 22.36 | -0.01 (-0.09%) | 1,454,800 |
| 11 Mar 2005 | USD | 11.25 | 11.31 | 11.1 | 11.19 | 22.38 | -0.06 (-0.53%) | 882,600 |
| 10 Mar 2005 | USD | 11.43 | 11.43 | 11.2 | 11.25 | 22.5 | -0.1 (-0.88%) | 424,700 |
| 9 Mar 2005 | USD | 11.27 | 11.51 | 11.21 | 11.35 | 22.7 | +0.1 (+0.89%) | 1,159,400 |
| 8 Mar 2005 | USD | 11.5 | 11.5 | 11.23 | 11.25 | 22.5 | -0.15 (-1.32%) | 1,087,000 |
| 7 Mar 2005 | USD | 11.5 | 11.63 | 11.39 | 11.4 | 22.8 | +0.02 (+0.18%) | 2,414,200 |
| 4 Mar 2005 | USD | 11.1 | 11.38 | 11.1 | 11.38 | 22.76 | +0.34 (+3.08%) | 1,642,500 |
| 3 Mar 2005 | USD | 11.1 | 11.19 | 10.93 | 11.04 | 22.08 | -0.06 (-0.54%) | 1,164,500 |
| 2 Mar 2005 | USD | 11 | 11.2 | 10.96 | 11.1 | 22.2 | +0.2 (+1.83%) | 2,202,700 |
| 1 Mar 2005 | USD | 10.62 | 10.9 | 10.57 | 10.9 | 21.8 | +0.28 (+2.64%) | 1,314,400 |
| 28 Feb 2005 | USD | 10.46 | 10.79 | 10.4 | 10.62 | 21.24 | +0.62 (+6.20%) | 3,358,200 |
| 25 Feb 2005 | USD | 9.85 | 10.04 | 9.85 | 10 | 20 | +0.1 (+1.01%) | 799,500 |
| 24 Feb 2005 | USD | 9.88 | 10.09 | 9.84 | 9.9 | 19.8 | +0.02 (+0.20%) | 1,375,300 |
| 23 Feb 2005 | USD | 9.8 | 9.91 | 9.8 | 9.88 | 19.76 | +0.12 (+1.23%) | 1,108,800 |
| 22 Feb 2005 | USD | 9.86 | 9.95 | 9.74 | 9.76 | 19.52 | -0.1 (-1.01%) | 1,455,700 |
