| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2005 | USD | 14.18 | 14.5 | 14.07 | 14.08 | 14.08 | -0.19 (-1.33%) | 79,840 |
| 28 Mar 2005 | USD | 14.1 | 14.47 | 14.1 | 14.27 | 14.27 | +0.03 (+0.21%) | 107,633 |
| 25 Mar 2005 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 14 | 14.43 | 14 | 14.24 | 14.24 | +0.2 (+1.42%) | 80,958 |
| 23 Mar 2005 | USD | 14.12 | 14.17 | 14.03 | 14.04 | 14.04 | -0.09 (-0.64%) | 73,571 |
| 22 Mar 2005 | USD | 14.17 | 14.42 | 14.1 | 14.13 | 14.13 | -0.16 (-1.12%) | 62,327 |
| 21 Mar 2005 | USD | 14.32 | 14.32 | 14.03 | 14.29 | 14.29 | 0.0 (0.0%) | 72,524 |
| 18 Mar 2005 | USD | 14.04 | 14.33 | 13.95 | 14.29 | 14.29 | 0.0 (0.0%) | 317,545 |
| 17 Mar 2005 | USD | 14.08 | 14.29 | 13.97 | 14.29 | 14.29 | +0.03 (+0.21%) | 137,899 |
| 16 Mar 2005 | USD | 14.08 | 14.26 | 13.93 | 14.26 | 14.26 | +0.07 (+0.49%) | 128,673 |
| 15 Mar 2005 | USD | 14.2 | 14.32 | 14.03 | 14.19 | 14.19 | +0.04 (+0.28%) | 232,987 |
| 14 Mar 2005 | USD | 13.86 | 14.16 | 13.86 | 14.15 | 14.15 | +0.19 (+1.36%) | 77,016 |
| 11 Mar 2005 | USD | 13.86 | 13.98 | 13.78 | 13.96 | 13.96 | +0.12 (+0.87%) | 85,575 |
| 10 Mar 2005 | USD | 13.98 | 14.17 | 13.84 | 13.84 | 13.84 | -0.16 (-1.14%) | 176,964 |
| 9 Mar 2005 | USD | 14.16 | 14.16 | 13.93 | 14 | 14 | -0.07 (-0.50%) | 71,648 |
| 8 Mar 2005 | USD | 14.28 | 14.34 | 14.07 | 14.07 | 14.07 | -0.24 (-1.68%) | 102,448 |
| 7 Mar 2005 | USD | 14.23 | 14.59 | 14.23 | 14.31 | 14.31 | -0.07 (-0.49%) | 128,081 |
| 4 Mar 2005 | USD | 13.9 | 14.39 | 13.82 | 14.38 | 14.38 | +0.41 (+2.93%) | 216,382 |
| 3 Mar 2005 | USD | 14.1 | 14.13 | 13.78 | 13.97 | 13.97 | -0.02 (-0.14%) | 94,784 |
| 2 Mar 2005 | USD | 13.77 | 14.15 | 13.75 | 13.99 | 13.99 | +0.06 (+0.43%) | 178,751 |
| 1 Mar 2005 | USD | 13.48 | 13.95 | 13.48 | 13.93 | 13.93 | +0.49 (+3.65%) | 239,944 |
| 28 Feb 2005 | USD | 13.05 | 13.45 | 13.05 | 13.44 | 13.44 | +0.27 (+2.05%) | 172,233 |
| 25 Feb 2005 | USD | 13.1 | 13.23 | 13.1 | 13.17 | 13.17 | -0.02 (-0.15%) | 423,816 |
| 24 Feb 2005 | USD | 13.22 | 13.41 | 13.08 | 13.19 | 13.19 | -0.06 (-0.45%) | 274,584 |
| 23 Feb 2005 | USD | 13.49 | 13.64 | 13.25 | 13.25 | 13.25 | -0.09 (-0.67%) | 187,864 |
| 22 Feb 2005 | USD | 13.59 | 13.77 | 13.3 | 13.34 | 13.34 | -0.39 (-2.84%) | 205,957 |
| 21 Feb 2005 | USD | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 14 | 14 | 13.57 | 13.73 | 13.73 | -0.15 (-1.08%) | 185,866 |
| 17 Feb 2005 | USD | 14.35 | 14.35 | 13.7 | 13.88 | 13.88 | -0.35 (-2.46%) | 291,053 |
| 16 Feb 2005 | USD | 14.21 | 14.41 | 14.09 | 14.23 | 14.23 | -0.05 (-0.35%) | 156,236 |
