| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 16.95 | 17.4 | 16.95 | 17.4 | 5,220 | +0.3 (+1.75%) | 79,162 |
| 29 Mar 2005 | USD | 17.6 | 17.6 | 17 | 17.1 | 5,130 | -0.51 (-2.90%) | 119,495 |
| 28 Mar 2005 | USD | 17.2 | 18.01 | 17.1 | 17.61 | 5,283 | +0.45 (+2.62%) | 132,506 |
| 25 Mar 2005 | USD | 17.16 | 17.16 | 17.16 | 17.16 | 5,148 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 17.3 | 17.3 | 17.04 | 17.16 | 5,148 | -0.03 (-0.17%) | 175,007 |
| 23 Mar 2005 | USD | 16.85 | 17.19 | 16.85 | 17.19 | 5,157 | +0.34 (+2.02%) | 136,670 |
| 22 Mar 2005 | USD | 16.85 | 17.15 | 16.7 | 16.85 | 5,055 | 0.0 (0.0%) | 59,115 |
| 21 Mar 2005 | USD | 17.15 | 17.15 | 16.75 | 16.85 | 5,055 | -0.21 (-1.23%) | 71,112 |
| 18 Mar 2005 | USD | 17.05 | 17.28 | 16.95 | 17.06 | 5,118 | +0.01 (+0.06%) | 22,260 |
| 17 Mar 2005 | USD | 17 | 17.34 | 16.85 | 17.05 | 5,115 | +0.08 (+0.47%) | 50,603 |
| 16 Mar 2005 | USD | 17.625 | 17.68 | 16.77 | 16.97 | 5,091 | -0.55 (-3.14%) | 60,088 |
| 15 Mar 2005 | USD | 17.45 | 17.72 | 17.34 | 17.52 | 5,256 | +0.18 (+1.04%) | 46,056 |
| 14 Mar 2005 | USD | 17.05 | 17.45 | 17.05 | 17.34 | 5,202 | +0.24 (+1.40%) | 137,578 |
| 11 Mar 2005 | USD | 17.05 | 17.41 | 16.95 | 17.1 | 5,130 | -0.15 (-0.87%) | 44,602 |
| 10 Mar 2005 | USD | 17.42 | 18.44 | 16.8 | 17.25 | 5,175 | -0.5 (-2.82%) | 167,809 |
| 9 Mar 2005 | USD | 18 | 18.5 | 17.28 | 17.75 | 5,325 | -0.25 (-1.39%) | 131,635 |
| 8 Mar 2005 | USD | 18.75 | 18.88 | 17.95 | 18 | 5,400 | -0.98 (-5.16%) | 165,710 |
| 7 Mar 2005 | USD | 18.7 | 19.45 | 18.51 | 18.98 | 5,694 | +0.22 (+1.17%) | 57,992 |
| 4 Mar 2005 | USD | 19.55 | 19.55 | 18.119 | 18.76 | 5,628 | -0.3 (-1.57%) | 117,157 |
| 3 Mar 2005 | USD | 19.1 | 19.45 | 18.901 | 19.06 | 5,718 | +0.35 (+1.87%) | 31,815 |
| 2 Mar 2005 | USD | 18.99 | 19.25 | 18.2 | 18.71 | 5,613 | +0.39 (+2.13%) | 169,210 |
| 1 Mar 2005 | USD | 19.25 | 19.25 | 18.03 | 18.32 | 5,496 | +0.2 (+1.10%) | 153,066 |
| 28 Feb 2005 | USD | 19.25 | 19.25 | 18 | 18.12 | 5,436 | -0.88 (-4.63%) | 132,734 |
| 25 Feb 2005 | USD | 18.5 | 19.5 | 18.37 | 19 | 5,700 | +0.59 (+3.20%) | 185,386 |
| 24 Feb 2005 | USD | 20.19 | 20.19 | 18.23 | 18.41 | 5,523 | -3.49 (-15.94%) | 371,499 |
| 23 Feb 2005 | USD | 21.1 | 21.9 | 21 | 21.9 | 6,570 | +0.9 (+4.29%) | 142,092 |
| 22 Feb 2005 | USD | 21.19 | 21.19 | 20.5 | 21 | 6,300 | +0.6 (+2.94%) | 71,600 |
| 21 Feb 2005 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 6,120 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 20.2 | 21.21 | 20.2 | 20.4 | 6,120 | +0.2 (+0.99%) | 35,590 |
| 17 Feb 2005 | USD | 20.79 | 20.79 | 20.2 | 20.2 | 6,060 | -0.88 (-4.17%) | 48,830 |
