| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 19.01 | 19.04 | 18.51 | 18.89 | 151.12 | -0.16 (-0.84%) | 44,038 |
| 30 Mar 2005 | USD | 19.22 | 19.29 | 18.96 | 19.05 | 152.4 | -0.17 (-0.88%) | 18,588 |
| 29 Mar 2005 | USD | 19.05 | 19.52 | 19.04 | 19.22 | 153.76 | +0.1 (+0.52%) | 64,775 |
| 28 Mar 2005 | USD | 19.65 | 19.76 | 18.85 | 19.12 | 152.96 | -0.52 (-2.65%) | 36,463 |
| 25 Mar 2005 | USD | 19.64 | 19.64 | 19.64 | 19.64 | 157.12 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 19.98 | 20.03 | 19.6 | 19.64 | 157.12 | -0.33 (-1.65%) | 23,500 |
| 23 Mar 2005 | USD | 19.94 | 20.32 | 19.85 | 19.97 | 159.76 | +0.04 (+0.20%) | 21,913 |
| 22 Mar 2005 | USD | 19.96 | 20.1 | 19.88 | 19.93 | 159.44 | -0.05 (-0.25%) | 24,788 |
| 21 Mar 2005 | USD | 20.02 | 20.11 | 19.9 | 19.98 | 159.84 | -0.02 (-0.10%) | 27,063 |
| 18 Mar 2005 | USD | 20.7 | 20.7 | 20 | 20 | 160 | -0.72 (-3.47%) | 27,413 |
| 17 Mar 2005 | USD | 20.98 | 21.02 | 20.72 | 20.72 | 165.76 | -0.27 (-1.29%) | 25,350 |
| 16 Mar 2005 | USD | 20.54 | 21.04 | 20.54 | 20.99 | 167.92 | +0.44 (+2.14%) | 15,375 |
| 15 Mar 2005 | USD | 20.68 | 20.83 | 20.28 | 20.55 | 164.4 | -0.1 (-0.48%) | 24,525 |
| 14 Mar 2005 | USD | 20.65 | 20.88 | 20.54 | 20.65 | 165.2 | +0.05 (+0.24%) | 16,688 |
| 11 Mar 2005 | USD | 20.48 | 20.67 | 20.42 | 20.6 | 164.8 | +0.14 (+0.68%) | 10,988 |
| 10 Mar 2005 | USD | 20.56 | 20.66 | 20.34 | 20.46 | 163.68 | -0.1 (-0.49%) | 12,325 |
| 9 Mar 2005 | USD | 20.56 | 20.71 | 20.5 | 20.56 | 164.48 | -0.01 (-0.05%) | 16,775 |
| 8 Mar 2005 | USD | 20.8 | 20.88 | 20.57 | 20.57 | 164.56 | -0.42 (-2.00%) | 28,750 |
| 7 Mar 2005 | USD | 21.2 | 21.26 | 20.78 | 20.99 | 167.92 | -0.19 (-0.90%) | 19,950 |
| 4 Mar 2005 | USD | 20.99 | 21.54 | 20.89 | 21.18 | 169.44 | +0.19 (+0.91%) | 17,675 |
| 3 Mar 2005 | USD | 20.52 | 21 | 20.52 | 20.99 | 167.92 | +0.46 (+2.24%) | 19,888 |
| 2 Mar 2005 | USD | 20.42 | 20.68 | 20.42 | 20.53 | 164.24 | +0.16 (+0.79%) | 24,325 |
| 1 Mar 2005 | USD | 20.75 | 20.81 | 20.28 | 20.37 | 162.96 | -0.21 (-1.02%) | 26,275 |
| 28 Feb 2005 | USD | 20.16 | 20.7 | 20.1 | 20.58 | 164.64 | +0.51 (+2.54%) | 37,663 |
| 25 Feb 2005 | USD | 20.21 | 20.32 | 19.96 | 20.07 | 160.56 | -0.14 (-0.69%) | 24,888 |
| 24 Feb 2005 | USD | 20.08 | 20.23 | 19.93 | 20.21 | 161.68 | +0.17 (+0.85%) | 14,063 |
| 23 Feb 2005 | USD | 20.27 | 20.41 | 20.04 | 20.04 | 160.32 | -0.23 (-1.13%) | 14,063 |
| 22 Feb 2005 | USD | 20.3 | 20.54 | 20.25 | 20.27 | 162.16 | +0.03 (+0.15%) | 19,538 |
| 21 Feb 2005 | USD | 20.24 | 20.24 | 20.24 | 20.24 | 161.92 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 20.59 | 20.72 | 20.17 | 20.24 | 161.92 | -0.32 (-1.56%) | 16,588 |
