| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 11.42 | 11.44 | 10.85 | 11.18 | 11.18 | -0.26 (-2.27%) | 649,144 |
| 1 Apr 2005 | USD | 11.58 | 11.6 | 11.26 | 11.44 | 11.44 | -0.14 (-1.21%) | 626,341 |
| 31 Mar 2005 | USD | 11.35 | 11.64 | 11.3 | 11.58 | 11.58 | +0.365 (+3.25%) | 806,399 |
| 30 Mar 2005 | USD | 11.25 | 11.44 | 11.07 | 11.215 | 11.215 | +0.015 (+0.13%) | 1,378,903 |
| 29 Mar 2005 | USD | 11.47 | 11.68 | 11.15 | 11.2 | 11.2 | -0.14 (-1.23%) | 792,713 |
| 28 Mar 2005 | USD | 11.61 | 11.89 | 11.23 | 11.34 | 11.34 | -0.33 (-2.83%) | 854,672 |
| 25 Mar 2005 | USD | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 12.05 | 12.24 | 11.67 | 11.67 | 11.67 | -0.33 (-2.75%) | 822,089 |
| 23 Mar 2005 | USD | 12.25 | 12.5 | 12 | 12 | 12 | -0.26 (-2.12%) | 597,938 |
| 22 Mar 2005 | USD | 12.82 | 13.18 | 12.15 | 12.26 | 12.26 | -0.48 (-3.77%) | 838,331 |
| 21 Mar 2005 | USD | 13.05 | 13.13 | 12.7 | 12.74 | 12.74 | -0.66 (-4.93%) | 703,435 |
| 18 Mar 2005 | USD | 13.53 | 13.64 | 13.36 | 13.4 | 13.4 | -0.23 (-1.69%) | 415,268 |
| 17 Mar 2005 | USD | 13.6 | 13.82 | 13.25 | 13.63 | 13.63 | -0.14 (-1.02%) | 514,239 |
| 16 Mar 2005 | USD | 14.1 | 14.3 | 13.77 | 13.77 | 13.77 | -0.13 (-0.94%) | 329,297 |
| 15 Mar 2005 | USD | 13.96 | 14.05 | 13.78 | 13.9 | 13.9 | +0.04 (+0.29%) | 270,146 |
| 14 Mar 2005 | USD | 13.85 | 13.95 | 13.8 | 13.86 | 13.86 | -0.31 (-2.19%) | 347,814 |
| 11 Mar 2005 | USD | 14.06 | 14.34 | 14.06 | 14.17 | 14.17 | +0.04 (+0.28%) | 292,244 |
| 10 Mar 2005 | USD | 14.4 | 14.4 | 13.86 | 14.13 | 14.13 | -0.119 (-0.84%) | 550,721 |
| 9 Mar 2005 | USD | 14.3 | 14.56 | 14.1 | 14.249 | 14.249 | -0.041 (-0.29%) | 786,088 |
| 8 Mar 2005 | USD | 13.9 | 14.29 | 13.76 | 14.29 | 14.29 | +0.66 (+4.84%) | 720,189 |
| 7 Mar 2005 | USD | 13.91 | 13.91 | 13.5 | 13.63 | 13.63 | -0.1 (-0.73%) | 612,015 |
| 4 Mar 2005 | USD | 13.31 | 13.75 | 13.3 | 13.73 | 13.73 | +0.72 (+5.53%) | 609,288 |
| 3 Mar 2005 | USD | 13.25 | 13.47 | 12.96 | 13.01 | 13.01 | -0.36 (-2.69%) | 613,151 |
| 2 Mar 2005 | USD | 13 | 13.7 | 12.98 | 13.37 | 13.37 | +0.2 (+1.52%) | 524,082 |
| 1 Mar 2005 | USD | 13.51 | 13.55 | 13.1 | 13.17 | 13.17 | -0.44 (-3.23%) | 614,378 |
| 28 Feb 2005 | USD | 13.6 | 13.88 | 13.57 | 13.61 | 13.61 | +0.18 (+1.34%) | 399,251 |
| 25 Feb 2005 | USD | 13.58 | 13.8 | 13.41 | 13.43 | 13.43 | -0.37 (-2.68%) | 528,662 |
| 24 Feb 2005 | USD | 14.47 | 14.47 | 13.48 | 13.8 | 13.8 | -0.67 (-4.63%) | 963,516 |
| 23 Feb 2005 | USD | 14.3 | 14.47 | 13.9 | 14.47 | 14.47 | +0.07 (+0.49%) | 450,060 |
| 22 Feb 2005 | USD | 14.42 | 14.5 | 14.28 | 14.4 | 14.4 | +0.36 (+2.56%) | 747,171 |
