| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2005 | USD | 22.2 | 22.2 | 20.9 | 21.26 | 21.26 | -0.54 (-2.48%) | 78,732 |
| 21 Mar 2005 | USD | 21.85 | 22 | 21.8 | 21.8 | 21.8 | -0.23 (-1.04%) | 7,789 |
| 18 Mar 2005 | USD | 22.05 | 22.35 | 22 | 22.03 | 22.03 | -0.02 (-0.09%) | 15,295 |
| 17 Mar 2005 | USD | 21.92 | 22.05 | 21.88 | 22.05 | 22.05 | -0.05 (-0.23%) | 14,288 |
| 16 Mar 2005 | USD | 21.91 | 22.19 | 21.86 | 22.1 | 22.1 | +0.09 (+0.41%) | 10,490 |
| 15 Mar 2005 | USD | 21.921 | 22.01 | 21.85 | 22.01 | 22.01 | +0.11 (+0.50%) | 14,080 |
| 14 Mar 2005 | USD | 22.29 | 22.29 | 21.8 | 21.9 | 21.9 | -0.42 (-1.88%) | 28,630 |
| 11 Mar 2005 | USD | 22.31 | 22.33 | 22.29 | 22.32 | 22.32 | -0.04 (-0.18%) | 11,136 |
| 10 Mar 2005 | USD | 22.77 | 22.91 | 22.32 | 22.36 | 22.36 | -0.79 (-3.41%) | 4,387 |
| 9 Mar 2005 | USD | 23.199 | 23.2 | 22.9 | 23.15 | 23.15 | +0.1 (+0.43%) | 11,000 |
| 8 Mar 2005 | USD | 22.87 | 23.24 | 22.87 | 23.05 | 23.05 | +0.05 (+0.22%) | 55,260 |
| 7 Mar 2005 | USD | 23.1 | 23.24 | 22.7 | 23 | 23 | 0.0 (0.0%) | 16,824 |
| 4 Mar 2005 | USD | 22.94 | 23.01 | 22.75 | 23 | 23 | +0.14 (+0.61%) | 27,011 |
| 3 Mar 2005 | USD | 22.94 | 22.95 | 22.82 | 22.86 | 22.86 | -0.09 (-0.39%) | 4,760 |
| 2 Mar 2005 | USD | 22.18 | 23.19 | 22.18 | 22.95 | 22.95 | +0.78 (+3.52%) | 8,975 |
| 1 Mar 2005 | USD | 21.72 | 22.25 | 21.7 | 22.17 | 22.17 | +0.42 (+1.93%) | 49,924 |
| 28 Feb 2005 | USD | 22 | 22 | 21.7 | 21.75 | 21.75 | -0.05 (-0.23%) | 46,230 |
| 25 Feb 2005 | USD | 22.18 | 22.18 | 21.8 | 21.8 | 21.8 | -0.27 (-1.22%) | 26,862 |
| 24 Feb 2005 | USD | 22.19 | 22.19 | 22.06 | 22.07 | 22.07 | +0.01 (+0.05%) | 10,548 |
| 23 Feb 2005 | USD | 22.2 | 22.2 | 22.06 | 22.06 | 22.06 | -0.03 (-0.14%) | 4,600 |
| 22 Feb 2005 | USD | 22.05 | 22.25 | 22.05 | 22.09 | 22.09 | -0.03 (-0.14%) | 9,468 |
| 21 Feb 2005 | USD | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 22.58 | 22.58 | 22.05 | 22.12 | 22.12 | -0.46 (-2.04%) | 21,040 |
| 17 Feb 2005 | USD | 22.7 | 22.74 | 22.58 | 22.58 | 22.58 | -0.22 (-0.96%) | 4,650 |
| 16 Feb 2005 | USD | 22.92 | 22.92 | 22.8 | 22.8 | 22.8 | -0.05 (-0.22%) | 7,080 |
| 15 Feb 2005 | USD | 23.1 | 23.11 | 22.81 | 22.85 | 22.85 | -0.04 (-0.17%) | 5,740 |
| 14 Feb 2005 | USD | 22.89 | 23.15 | 22.58 | 22.89 | 22.89 | -0.25 (-1.08%) | 5,823 |
| 11 Feb 2005 | USD | 22.88 | 23.15 | 22.88 | 23.14 | 23.14 | +0.12 (+0.52%) | 3,983 |
| 10 Feb 2005 | USD | 23.05 | 23.05 | 23 | 23.02 | 23.02 | -0.01 (-0.04%) | 8,300 |
| 9 Feb 2005 | USD | 23 | 23.104 | 23 | 23.03 | 23.03 | +0.02 (+0.09%) | 20,381 |
