| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 19.15 | 19.92 | 19.15 | 19.64 | 2.455 | +0.14 (+0.72%) | 34,041 |
| 29 Mar 2005 | USD | 19.46 | 19.67 | 19.18 | 19.5 | 2.4375 | +0.18 (+0.93%) | 42,947 |
| 28 Mar 2005 | USD | 19.61 | 19.8 | 19.11 | 19.32 | 2.415 | -0.38 (-1.93%) | 36,283 |
| 25 Mar 2005 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 2.4625 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 20 | 20.02 | 19.7 | 19.7 | 2.4625 | -0.2 (-1.01%) | 32,455 |
| 23 Mar 2005 | USD | 19.75 | 20.01 | 19.75 | 19.9 | 2.4875 | +0.16 (+0.81%) | 28,751 |
| 22 Mar 2005 | USD | 20.02 | 20.03 | 19.65 | 19.74 | 2.4675 | -0.3 (-1.50%) | 107,152 |
| 21 Mar 2005 | USD | 19.79 | 20.04 | 19.75 | 20.04 | 2.505 | +0.11 (+0.55%) | 50,157 |
| 18 Mar 2005 | USD | 20.18 | 20.18 | 19.75 | 19.93 | 2.4912 | -0.17 (-0.85%) | 131,071 |
| 17 Mar 2005 | USD | 19.26 | 20.1 | 19.26 | 20.1 | 2.5125 | +0.52 (+2.66%) | 76,521 |
| 16 Mar 2005 | USD | 19.1 | 19.7 | 19.1 | 19.58 | 2.4475 | +0.31 (+1.61%) | 46,004 |
| 15 Mar 2005 | USD | 19.42 | 19.62 | 19.15 | 19.27 | 2.4087 | -0.04 (-0.21%) | 30,449 |
| 14 Mar 2005 | USD | 19.3 | 19.4 | 19.09 | 19.31 | 2.4137 | +0.17 (+0.89%) | 55,744 |
| 11 Mar 2005 | USD | 19.03 | 19.4 | 19.03 | 19.14 | 2.3925 | +0.06 (+0.31%) | 43,911 |
| 10 Mar 2005 | USD | 18.7 | 19.08 | 18.7 | 19.08 | 2.385 | +0.1 (+0.53%) | 29,554 |
| 9 Mar 2005 | USD | 19.4 | 19.4 | 18.8 | 18.98 | 2.3725 | -0.43 (-2.22%) | 28,911 |
| 8 Mar 2005 | USD | 19.81 | 19.98 | 19.41 | 19.41 | 2.4263 | -0.28 (-1.42%) | 69,958 |
| 7 Mar 2005 | USD | 18.99 | 20.07 | 18.72 | 19.69 | 2.4613 | +0.7 (+3.69%) | 136,144 |
| 4 Mar 2005 | USD | 18.08 | 19 | 18.02 | 18.99 | 2.3737 | +0.99 (+5.50%) | 98,556 |
| 3 Mar 2005 | USD | 18.18 | 18.2 | 17.97 | 18 | 2.25 | -0.03 (-0.17%) | 44,291 |
| 2 Mar 2005 | USD | 17.85 | 18.2 | 17.85 | 18.03 | 2.2538 | -0.29 (-1.58%) | 51,393 |
| 1 Mar 2005 | USD | 18.37 | 18.39 | 17.91 | 18.32 | 2.29 | +0.13 (+0.71%) | 55,115 |
| 28 Feb 2005 | USD | 18.14 | 18.39 | 17.67 | 18.19 | 2.2738 | -0.31 (-1.68%) | 29,460 |
| 25 Feb 2005 | USD | 17.83 | 18.5 | 17.5 | 18.5 | 2.3125 | +0.6 (+3.35%) | 44,536 |
| 24 Feb 2005 | USD | 17.47 | 18.26 | 17.04 | 17.9 | 2.2375 | +0.42 (+2.40%) | 39,624 |
| 23 Feb 2005 | USD | 17.57 | 18.06 | 17.16 | 17.48 | 2.185 | +0.4 (+2.34%) | 21,927 |
| 22 Feb 2005 | USD | 17.3 | 17.46 | 17 | 17.08 | 2.135 | -0.49 (-2.79%) | 50,127 |
| 21 Feb 2005 | USD | 17.57 | 17.57 | 17.57 | 17.57 | 2.1963 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 18.35 | 18.35 | 17.38 | 17.57 | 2.1963 | -0.63 (-3.46%) | 21,161 |
| 17 Feb 2005 | USD | 18.23 | 18.4 | 17.97 | 18.2 | 2.275 | -0.07 (-0.38%) | 67,620 |
