| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2005 | USD | 9.8 | 9.92 | 8.98 | 9.1 | 12,740 | -0.7 (-7.14%) | 1,192 |
| 30 Mar 2005 | USD | 9.8 | 10 | 9.8 | 9.8 | 13,720 | -0.11 (-1.11%) | 1,346 |
| 29 Mar 2005 | USD | 10.05 | 10.05 | 9.85 | 9.91 | 13,874 | -0.06 (-0.60%) | 977 |
| 28 Mar 2005 | USD | 10.2 | 10.2 | 9.96 | 9.97 | 13,958 | -0.05 (-0.50%) | 792 |
| 25 Mar 2005 | USD | 10.02 | 10.02 | 10.02 | 10.02 | 14,028 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 10.23 | 10.24 | 10.01 | 10.02 | 14,028 | -0.03 (-0.30%) | 222 |
| 23 Mar 2005 | USD | 10.01 | 10.15 | 9.96 | 10.05 | 14,070 | -0.03 (-0.30%) | 786 |
| 22 Mar 2005 | USD | 10.06 | 10.33 | 10 | 10.08 | 14,112 | +0.07 (+0.70%) | 233 |
| 21 Mar 2005 | USD | 10 | 10.3 | 10 | 10.01 | 14,014 | -0.15 (-1.48%) | 564 |
| 18 Mar 2005 | USD | 10.43 | 10.68 | 10.1 | 10.16 | 14,224 | -0.13 (-1.26%) | 901 |
| 17 Mar 2005 | USD | 11 | 11.09 | 10.23 | 10.29 | 14,406 | -0.69 (-6.28%) | 150 |
| 16 Mar 2005 | USD | 10.5 | 11.09 | 10.2 | 10.98 | 15,372 | +0.72 (+7.02%) | 288 |
| 15 Mar 2005 | USD | 10.5 | 10.51 | 9.99 | 10.26 | 14,364 | -0.11 (-1.06%) | 340 |
| 14 Mar 2005 | USD | 10 | 10.4 | 10 | 10.37 | 14,518 | +0.27 (+2.67%) | 349 |
| 11 Mar 2005 | USD | 10.19 | 10.19 | 9.91 | 10.1 | 14,140 | -0.23 (-2.23%) | 306 |
| 10 Mar 2005 | USD | 10.37 | 10.4 | 10.2 | 10.33 | 14,462 | +0.01 (+0.10%) | 214 |
| 9 Mar 2005 | USD | 10.2 | 10.4 | 10.16 | 10.32 | 14,448 | +0.13 (+1.28%) | 440 |
| 8 Mar 2005 | USD | 10.25 | 10.29 | 10 | 10.19 | 14,266 | +0.2 (+2.00%) | 584 |
| 7 Mar 2005 | USD | 10.03 | 10.04 | 9.99 | 9.99 | 13,986 | 0.0 (0.0%) | 564 |
| 4 Mar 2005 | USD | 10.33 | 10.39 | 9.94 | 9.99 | 13,986 | -0.11 (-1.09%) | 384 |
| 3 Mar 2005 | USD | 10.3 | 10.47 | 10.1 | 10.1 | 14,140 | -0.17 (-1.66%) | 217 |
| 2 Mar 2005 | USD | 10.37 | 10.48 | 10.26 | 10.27 | 14,378 | -0.15 (-1.44%) | 310 |
| 1 Mar 2005 | USD | 10.73 | 10.73 | 10.33 | 10.42 | 14,588 | -0.07 (-0.67%) | 617 |
| 28 Feb 2005 | USD | 11.03 | 11.05 | 10.43 | 10.49 | 14,686 | -0.93 (-8.14%) | 753 |
| 25 Feb 2005 | USD | 10.57 | 11.45 | 10.57 | 11.42 | 15,988 | +0.89 (+8.45%) | 838 |
| 24 Feb 2005 | USD | 10.64 | 10.83 | 10.43 | 10.53 | 14,742 | -0.39 (-3.57%) | 413 |
| 23 Feb 2005 | USD | 10.88 | 11.19 | 10.76 | 10.92 | 15,288 | +0.17 (+1.58%) | 302 |
| 22 Feb 2005 | USD | 11 | 11.154 | 10.26 | 10.75 | 15,050 | -0.11 (-1.01%) | 766 |
| 21 Feb 2005 | USD | 10.86 | 10.86 | 10.86 | 10.86 | 15,204 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 10.77 | 11.66 | 10.76 | 10.86 | 15,204 | +0.07 (+0.65%) | 481 |
