| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2005 | USD | 12.64 | 13.08 | 12.64 | 12.94 | 64.7 | +0.22 (+1.73%) | 90,856 |
| 22 Mar 2005 | USD | 12.7 | 12.78 | 12.62 | 12.72 | 63.6 | -0.06 (-0.47%) | 36,223 |
| 21 Mar 2005 | USD | 13 | 13 | 12.32 | 12.78 | 63.9 | -0.22 (-1.69%) | 82,559 |
| 18 Mar 2005 | USD | 13.08 | 13.08 | 12.3 | 13 | 65 | -0.02 (-0.15%) | 125,903 |
| 17 Mar 2005 | USD | 12.89 | 13.08 | 12.6 | 13.02 | 65.1 | +0.13 (+1.01%) | 119,916 |
| 16 Mar 2005 | USD | 12.6 | 13.12 | 12.37 | 12.89 | 64.45 | +0.48 (+3.87%) | 154,768 |
| 15 Mar 2005 | USD | 12.11 | 12.62 | 12 | 12.41 | 62.05 | +0.3 (+2.48%) | 48,191 |
| 14 Mar 2005 | USD | 12.14 | 12.26 | 11.8 | 12.11 | 60.55 | -0.15 (-1.22%) | 74,442 |
| 11 Mar 2005 | USD | 11.83 | 12.45 | 11.67 | 12.26 | 61.3 | +0.3 (+2.51%) | 74,585 |
| 10 Mar 2005 | USD | 11.86 | 12.11 | 11.86 | 11.96 | 59.8 | -0.13 (-1.08%) | 92,260 |
| 9 Mar 2005 | USD | 11.97 | 12.25 | 11.79 | 12.09 | 60.45 | -0.01 (-0.08%) | 97,108 |
| 8 Mar 2005 | USD | 11.95 | 12.3 | 11.85 | 12.1 | 60.5 | +0.24 (+2.02%) | 93,929 |
| 7 Mar 2005 | USD | 12.13 | 12.37 | 11.72 | 11.86 | 59.3 | -0.36 (-2.95%) | 113,283 |
| 4 Mar 2005 | USD | 11.83 | 12.66 | 11.83 | 12.22 | 61.1 | +0.16 (+1.33%) | 78,357 |
| 3 Mar 2005 | USD | 12.99 | 12.99 | 11.7 | 12.06 | 60.3 | -0.99 (-7.59%) | 288,464 |
| 2 Mar 2005 | USD | 13.6 | 13.6 | 12.99 | 13.05 | 65.25 | -0.43 (-3.19%) | 64,376 |
| 1 Mar 2005 | USD | 13.69 | 13.95 | 13.34 | 13.48 | 67.4 | -0.03 (-0.22%) | 56,894 |
| 28 Feb 2005 | USD | 14.2 | 14.21 | 13.39 | 13.51 | 67.55 | -0.61 (-4.32%) | 128,962 |
| 25 Feb 2005 | USD | 13.75 | 14.36 | 13.75 | 14.12 | 70.6 | +0.24 (+1.73%) | 84,125 |
| 24 Feb 2005 | USD | 13.91 | 14.1 | 13.63 | 13.88 | 69.4 | +0.17 (+1.24%) | 84,573 |
| 23 Feb 2005 | USD | 14.06 | 14.2 | 13.65 | 13.71 | 68.55 | +0.18 (+1.33%) | 121,143 |
| 22 Feb 2005 | USD | 14.05 | 14.31 | 13.25 | 13.53 | 67.65 | -0.66 (-4.65%) | 117,806 |
| 21 Feb 2005 | USD | 14.19 | 14.19 | 14.19 | 14.19 | 70.95 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 14.14 | 14.82 | 14.03 | 14.19 | 70.95 | +0.18 (+1.28%) | 42,269 |
| 17 Feb 2005 | USD | 14.04 | 14.5 | 14.01 | 14.01 | 70.05 | -0.33 (-2.30%) | 63,428 |
| 16 Feb 2005 | USD | 14.4 | 14.49 | 14.12 | 14.34 | 71.7 | -0.07 (-0.49%) | 126,553 |
| 15 Feb 2005 | USD | 14.28 | 14.6 | 14.16 | 14.41 | 72.05 | -0.22 (-1.50%) | 79,613 |
| 14 Feb 2005 | USD | 14.5 | 14.71 | 13.96 | 14.63 | 73.15 | -0.09 (-0.61%) | 145,988 |
| 11 Feb 2005 | USD | 14.5 | 14.94 | 14 | 14.72 | 73.6 | +0.72 (+5.14%) | 292,963 |
| 10 Feb 2005 | USD | 15.14 | 15.2 | 13.73 | 14 | 70 | +0.2 (+1.45%) | 417,836 |
