| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | USD | 10.53 | 10.93 | 10.53 | 10.72 | 10.72 | +0.08 (+0.75%) | 62,714 |
| 31 Mar 2005 | USD | 10.08 | 10.88 | 10.08 | 10.64 | 10.64 | +0.33 (+3.20%) | 219,517 |
| 30 Mar 2005 | USD | 10.69 | 10.75 | 9.82 | 10.31 | 10.31 | -0.38 (-3.55%) | 179,832 |
| 29 Mar 2005 | USD | 10.86 | 10.89 | 10.5 | 10.69 | 10.69 | -0.27 (-2.46%) | 84,983 |
| 28 Mar 2005 | USD | 11 | 11.04 | 10.5 | 10.96 | 10.96 | +0.07 (+0.64%) | 98,767 |
| 25 Mar 2005 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 10.8 | 11.19 | 10.8 | 10.89 | 10.89 | -0.04 (-0.37%) | 39,600 |
| 23 Mar 2005 | USD | 11 | 11.19 | 10.58 | 10.93 | 10.93 | -0.15 (-1.35%) | 43,957 |
| 22 Mar 2005 | USD | 10.97 | 11.12 | 10.9 | 11.08 | 11.08 | +0.01 (+0.09%) | 59,707 |
| 21 Mar 2005 | USD | 11.15 | 11.19 | 11 | 11.07 | 11.07 | -0.07 (-0.63%) | 95,291 |
| 18 Mar 2005 | USD | 10.9 | 11.25 | 10.78 | 11.14 | 11.14 | +0.17 (+1.55%) | 205,592 |
| 17 Mar 2005 | USD | 10.79 | 11 | 10.79 | 10.97 | 10.97 | +0.05 (+0.46%) | 99,397 |
| 16 Mar 2005 | USD | 10.57 | 11 | 10.52 | 10.92 | 10.92 | -0.08 (-0.73%) | 73,408 |
| 15 Mar 2005 | USD | 10.86 | 11 | 10.83 | 11 | 11 | +0.22 (+2.04%) | 139,408 |
| 14 Mar 2005 | USD | 10.45 | 10.85 | 10.25 | 10.78 | 10.78 | +0.07 (+0.65%) | 129,856 |
| 11 Mar 2005 | USD | 10.74 | 10.9 | 9.71 | 10.71 | 10.71 | -0.14 (-1.29%) | 544,574 |
| 10 Mar 2005 | USD | 10.9 | 11 | 10.6 | 10.85 | 10.85 | -0.11 (-1.00%) | 110,129 |
| 9 Mar 2005 | USD | 10.85 | 11.18 | 10.78 | 10.96 | 10.96 | -0.04 (-0.36%) | 66,495 |
| 8 Mar 2005 | USD | 10.78 | 11.4 | 10.65 | 11 | 11 | +0.16 (+1.48%) | 179,339 |
| 7 Mar 2005 | USD | 10.95 | 11.06 | 10.5 | 10.84 | 10.84 | -0.11 (-1.00%) | 207,079 |
| 4 Mar 2005 | USD | 11 | 11.11 | 10.78 | 10.95 | 10.95 | -0.03 (-0.27%) | 128,323 |
| 3 Mar 2005 | USD | 10.88 | 11.05 | 10.78 | 10.98 | 10.98 | +0.16 (+1.48%) | 203,317 |
| 2 Mar 2005 | USD | 11 | 11 | 10.71 | 10.82 | 10.82 | -0.08 (-0.73%) | 67,616 |
| 1 Mar 2005 | USD | 10.2 | 11 | 10.16 | 10.9 | 10.9 | +0.77 (+7.60%) | 253,413 |
| 28 Feb 2005 | USD | 10.05 | 10.25 | 9.9 | 10.13 | 10.13 | +0.06 (+0.60%) | 121,476 |
| 25 Feb 2005 | USD | 9.94 | 10.1 | 9.761 | 10.07 | 10.07 | +0.13 (+1.31%) | 173,523 |
| 24 Feb 2005 | USD | 9.98 | 10.14 | 9.88 | 9.94 | 9.94 | +0.06 (+0.61%) | 117,515 |
| 23 Feb 2005 | USD | 9.86 | 10.25 | 9.8 | 9.88 | 9.88 | +0.03 (+0.30%) | 138,965 |
| 22 Feb 2005 | USD | 9.57 | 10 | 9.5 | 9.85 | 9.85 | +0.03 (+0.31%) | 186,992 |
| 21 Feb 2005 | USD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
