| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2005 | USD | 17.36 | 17.52 | 16 | 16.56 | 198.72 | -0.56 (-3.27%) | 35,397 |
| 5 Apr 2005 | USD | 17.04 | 17.92 | 16.48 | 17.12 | 205.44 | +0.24 (+1.42%) | 34,623 |
| 4 Apr 2005 | USD | 17.44 | 17.68 | 16.8 | 16.88 | 202.56 | -0.64 (-3.65%) | 29,172 |
| 1 Apr 2005 | USD | 19.2 | 19.2 | 17.36 | 17.52 | 210.24 | -1.2 (-6.41%) | 86,475 |
| 31 Mar 2005 | USD | 18.24 | 19.04 | 17.76 | 18.72 | 224.64 | +0.48 (+2.63%) | 49,351 |
| 30 Mar 2005 | USD | 17.28 | 18.32 | 17.12 | 18.24 | 218.88 | +0.96 (+5.56%) | 44,653 |
| 29 Mar 2005 | USD | 17.2 | 18.8 | 16.8 | 17.28 | 207.36 | +0.08 (+0.47%) | 45,113 |
| 28 Mar 2005 | USD | 16.64 | 17.36 | 16.4 | 17.2 | 206.4 | +0.24 (+1.42%) | 32,756 |
| 25 Mar 2005 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 203.52 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 17.2 | 17.52 | 16.56 | 16.96 | 203.52 | -0.4 (-2.30%) | 86,325 |
| 23 Mar 2005 | USD | 18.08 | 18.16 | 17.28 | 17.36 | 208.32 | -0.8 (-4.41%) | 57,013 |
| 22 Mar 2005 | USD | 18.72 | 19.12 | 17.92 | 18.16 | 217.92 | -0.4 (-2.16%) | 26,314 |
| 21 Mar 2005 | USD | 19.92 | 19.92 | 18.24 | 18.56 | 222.72 | -1.28 (-6.45%) | 73,472 |
| 18 Mar 2005 | USD | 19.36 | 19.84 | 18 | 19.84 | 238.08 | +0.8 (+4.20%) | 137,605 |
| 17 Mar 2005 | USD | 19.6 | 19.6 | 18.4 | 19.04 | 228.48 | +0.08 (+0.42%) | 48,574 |
| 16 Mar 2005 | USD | 18.4 | 19.2 | 18.4 | 18.96 | 227.52 | +0.16 (+0.85%) | 29,431 |
| 15 Mar 2005 | USD | 20 | 20.4 | 18.8 | 18.8 | 225.6 | -1.04 (-5.24%) | 79,041 |
| 14 Mar 2005 | USD | 19.52 | 20 | 18.64 | 19.84 | 238.08 | +0.72 (+3.77%) | 59,798 |
| 11 Mar 2005 | USD | 19.12 | 19.84 | 18.64 | 19.12 | 229.44 | +0.24 (+1.27%) | 94,892 |
| 10 Mar 2005 | USD | 20 | 20.72 | 18.4 | 18.88 | 226.56 | -0.88 (-4.45%) | 85,609 |
| 9 Mar 2005 | USD | 21.12 | 21.52 | 19.52 | 19.76 | 237.12 | -1.36 (-6.44%) | 107,174 |
| 8 Mar 2005 | USD | 20.8 | 21.28 | 20 | 21.12 | 253.44 | +0.24 (+1.15%) | 88,966 |
| 7 Mar 2005 | USD | 21.84 | 22.88 | 20.72 | 20.88 | 250.56 | -1.44 (-6.45%) | 79,542 |
| 4 Mar 2005 | USD | 23.04 | 23.2 | 22 | 22.32 | 267.84 | -0.48 (-2.11%) | 75,607 |
| 3 Mar 2005 | USD | 23.28 | 24.48 | 22.56 | 22.8 | 273.6 | -1.04 (-4.36%) | 63,041 |
| 2 Mar 2005 | USD | 25.52 | 25.52 | 23.6 | 23.84 | 286.08 | -1.68 (-6.58%) | 41,333 |
| 1 Mar 2005 | USD | 26.32 | 26.32 | 24 | 25.52 | 306.24 | -1.44 (-5.34%) | 38,471 |
| 28 Feb 2005 | USD | 23.36 | 26.96 | 22.4 | 26.96 | 323.52 | +1.76 (+6.98%) | 57,958 |
| 25 Feb 2005 | USD | 24.08 | 25.44 | 23.92 | 25.2 | 302.4 | +0.88 (+3.62%) | 46,172 |
| 24 Feb 2005 | USD | 22.56 | 24.4 | 22.4 | 24.32 | 291.84 | +1.12 (+4.83%) | 32,931 |
