| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2005 | USD | 22.42 | 22.42 | 22.04 | 22.107 | 14.738 | -0.213 (-0.95%) | 638,801 |
| 25 Mar 2005 | USD | 22.32 | 22.32 | 22.32 | 22.32 | 14.88 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 22.2 | 22.667 | 22.14 | 22.32 | 14.88 | +0.093 (+0.42%) | 514,601 |
| 23 Mar 2005 | USD | 22.613 | 22.793 | 21.167 | 22.227 | 14.818 | -0.326 (-1.45%) | 1,906,500 |
| 22 Mar 2005 | USD | 22.44 | 22.767 | 22.4 | 22.553 | 15.0353 | +0.033 (+0.15%) | 806,700 |
| 21 Mar 2005 | USD | 22.6 | 22.76 | 22.393 | 22.52 | 15.0133 | -0.08 (-0.35%) | 696,300 |
| 18 Mar 2005 | USD | 22.893 | 23.053 | 22.14 | 22.6 | 15.0667 | -0.14 (-0.62%) | 1,289,100 |
| 17 Mar 2005 | USD | 22.833 | 23.007 | 22.66 | 22.74 | 15.16 | -0.04 (-0.18%) | 385,001 |
| 16 Mar 2005 | USD | 23.133 | 23.133 | 22.66 | 22.78 | 15.1867 | -0.293 (-1.27%) | 509,100 |
| 15 Mar 2005 | USD | 23.433 | 23.48 | 22.967 | 23.073 | 15.382 | -0.254 (-1.09%) | 912,600 |
| 14 Mar 2005 | USD | 23.74 | 24.027 | 23.293 | 23.327 | 15.5513 | -0.32 (-1.35%) | 1,104,701 |
| 11 Mar 2005 | USD | 23.56 | 23.787 | 23.46 | 23.647 | 15.7647 | +0.267 (+1.14%) | 462,300 |
| 10 Mar 2005 | USD | 23.233 | 23.567 | 23.12 | 23.38 | 15.5867 | +0.047 (+0.20%) | 608,100 |
| 9 Mar 2005 | USD | 23.36 | 23.473 | 23.14 | 23.333 | 15.5553 | -0.1 (-0.43%) | 524,700 |
| 8 Mar 2005 | USD | 23.633 | 23.633 | 23.353 | 23.433 | 15.622 | -0.054 (-0.23%) | 365,100 |
| 7 Mar 2005 | USD | 23.187 | 23.667 | 23.18 | 23.487 | 15.658 | +0.24 (+1.03%) | 413,801 |
| 4 Mar 2005 | USD | 22.847 | 23.5 | 22.667 | 23.247 | 15.498 | -0.366 (-1.55%) | 1,380,401 |
| 3 Mar 2005 | USD | 23.4 | 23.733 | 23.213 | 23.613 | 15.742 | +0.38 (+1.64%) | 587,400 |
| 2 Mar 2005 | USD | 23.507 | 23.52 | 23.037 | 23.233 | 15.4887 | -0.274 (-1.17%) | 617,801 |
| 1 Mar 2005 | USD | 22.667 | 23.533 | 22.667 | 23.507 | 15.6713 | +1.047 (+4.66%) | 798,900 |
| 28 Feb 2005 | USD | 22.367 | 22.713 | 22.233 | 22.46 | 14.9733 | -0.12 (-0.53%) | 451,500 |
| 25 Feb 2005 | USD | 22.467 | 22.653 | 22.173 | 22.58 | 15.0533 | +0.233 (+1.04%) | 387,900 |
| 24 Feb 2005 | USD | 22.027 | 22.44 | 21.773 | 22.347 | 14.898 | +0.374 (+1.70%) | 562,500 |
| 23 Feb 2005 | USD | 21.793 | 22.233 | 21.793 | 21.973 | 14.6487 | +0.233 (+1.07%) | 633,600 |
| 22 Feb 2005 | USD | 21.8 | 22.453 | 21.72 | 21.74 | 14.4933 | +0.047 (+0.22%) | 1,236,000 |
| 21 Feb 2005 | USD | 21.693 | 21.693 | 21.693 | 21.693 | 14.462 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 21.147 | 21.853 | 21.067 | 21.693 | 14.462 | +1.233 (+6.03%) | 1,475,801 |
| 17 Feb 2005 | USD | 21.093 | 21.14 | 20.46 | 20.46 | 13.64 | -0.373 (-1.79%) | 303,600 |
| 16 Feb 2005 | USD | 20.887 | 21.02 | 20.7 | 20.833 | 13.8887 | -0.167 (-0.80%) | 300,101 |
| 15 Feb 2005 | USD | 21.147 | 21.247 | 20.78 | 21 | 14 | -0.013 (-0.06%) | 503,201 |
