| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 14.14 | 14.21 | 14.05 | 14.17 | 14.17 | +0.33 (+2.38%) | 64,400 |
| 29 Mar 2005 | USD | 14.05 | 14.06 | 13.8 | 13.84 | 13.84 | -0.35 (-2.47%) | 101,200 |
| 28 Mar 2005 | USD | 14.2 | 14.39 | 14.13 | 14.19 | 14.19 | -0.1 (-0.70%) | 60,500 |
| 25 Mar 2005 | USD | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 14.16 | 14.38 | 14.11 | 14.29 | 14.29 | -0.5 (-3.38%) | 105,900 |
| 23 Mar 2005 | USD | 14.3 | 14.94 | 14.25 | 14.79 | 14.79 | +0.15 (+1.02%) | 333,200 |
| 22 Mar 2005 | USD | 15.12 | 15.12 | 14.5 | 14.64 | 14.64 | -0.44 (-2.92%) | 102,600 |
| 21 Mar 2005 | USD | 15.1 | 15.15 | 15.03 | 15.08 | 15.08 | -0.13 (-0.85%) | 46,100 |
| 18 Mar 2005 | USD | 15.25 | 15.28 | 15.16 | 15.21 | 15.21 | +0.03 (+0.20%) | 45,500 |
| 17 Mar 2005 | USD | 15.01 | 15.22 | 14.949 | 15.18 | 15.18 | +0.06 (+0.40%) | 124,600 |
| 16 Mar 2005 | USD | 15.3 | 15.34 | 15.1 | 15.12 | 15.12 | -0.21 (-1.37%) | 197,900 |
| 15 Mar 2005 | USD | 15.37 | 15.43 | 15.21 | 15.33 | 15.33 | +0.12 (+0.79%) | 135,400 |
| 14 Mar 2005 | USD | 15.21 | 15.25 | 15.1 | 15.21 | 15.21 | -0.16 (-1.04%) | 135,300 |
| 11 Mar 2005 | USD | 15.41 | 15.64 | 15.37 | 15.37 | 15.37 | -0.06 (-0.39%) | 42,000 |
| 10 Mar 2005 | USD | 15.47 | 15.49 | 15.33 | 15.43 | 15.43 | -0.03 (-0.19%) | 39,600 |
| 9 Mar 2005 | USD | 15.37 | 15.62 | 15.37 | 15.46 | 15.46 | -0.04 (-0.26%) | 52,400 |
| 8 Mar 2005 | USD | 15.44 | 15.57 | 15.35 | 15.5 | 15.5 | -0.09 (-0.58%) | 67,500 |
| 7 Mar 2005 | USD | 15.75 | 15.75 | 15.53 | 15.59 | 15.59 | -0.4 (-2.50%) | 98,100 |
| 4 Mar 2005 | USD | 15.8 | 16 | 15.73 | 15.99 | 15.99 | +0.47 (+3.03%) | 269,900 |
| 3 Mar 2005 | USD | 15.49 | 15.59 | 15.43 | 15.52 | 15.52 | +0.23 (+1.50%) | 130,600 |
| 2 Mar 2005 | USD | 15.2 | 15.41 | 15.19 | 15.29 | 15.29 | -0.03 (-0.20%) | 128,500 |
| 1 Mar 2005 | USD | 15.19 | 15.34 | 15.16 | 15.32 | 15.32 | +0.11 (+0.72%) | 122,400 |
| 28 Feb 2005 | USD | 15.12 | 15.33 | 15.12 | 15.21 | 15.21 | -0.19 (-1.23%) | 110,200 |
| 25 Feb 2005 | USD | 15.16 | 15.4 | 15.15 | 15.4 | 15.4 | +0.23 (+1.52%) | 138,800 |
| 24 Feb 2005 | USD | 15.2 | 15.23 | 15.06 | 15.17 | 15.17 | -0.03 (-0.20%) | 68,400 |
| 23 Feb 2005 | USD | 15.14 | 15.21 | 15.07 | 15.2 | 15.2 | +0.09 (+0.60%) | 118,500 |
| 22 Feb 2005 | USD | 15.11 | 15.16 | 15.03 | 15.11 | 15.11 | +0.05 (+0.33%) | 31,400 |
| 21 Feb 2005 | USD | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 14.95 | 15.13 | 14.95 | 15.06 | 15.06 | +0.2 (+1.35%) | 213,000 |
| 17 Feb 2005 | USD | 14.9 | 14.94 | 14.85 | 14.86 | 14.86 | +0.08 (+0.54%) | 85,700 |
