| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | USD | 23.49 | 23.49 | 22.6 | 22.84 | 22.84 | +0.18 (+0.79%) | 22,999 |
| 4 Apr 2005 | USD | 22.86 | 22.91 | 22.06 | 22.66 | 22.66 | +0.2 (+0.89%) | 30,445 |
| 1 Apr 2005 | USD | 21.95 | 23.65 | 21.85 | 22.46 | 22.46 | +0.64 (+2.93%) | 46,924 |
| 31 Mar 2005 | USD | 21.011 | 21.85 | 21.011 | 21.82 | 21.82 | +0.75 (+3.56%) | 40,694 |
| 30 Mar 2005 | USD | 21.96 | 21.99 | 21.02 | 21.07 | 21.07 | +0.57 (+2.78%) | 57,726 |
| 29 Mar 2005 | USD | 21.441 | 21.47 | 20.5 | 20.5 | 20.5 | -0.76 (-3.57%) | 25,928 |
| 28 Mar 2005 | USD | 21.25 | 21.5 | 21.25 | 21.26 | 21.26 | -0.1 (-0.47%) | 19,353 |
| 25 Mar 2005 | USD | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 21.21 | 21.5 | 21.21 | 21.36 | 21.36 | -0.14 (-0.65%) | 9,323 |
| 23 Mar 2005 | USD | 21.33 | 21.5 | 21.27 | 21.5 | 21.5 | 0.0 (0.0%) | 24,079 |
| 22 Mar 2005 | USD | 21.46 | 21.83 | 21.27 | 21.5 | 21.5 | -0.08 (-0.37%) | 7,589 |
| 21 Mar 2005 | USD | 21.46 | 21.869 | 21.25 | 21.58 | 21.58 | -0.02 (-0.09%) | 16,681 |
| 18 Mar 2005 | USD | 21.979 | 21.979 | 21.5 | 21.6 | 21.6 | -0.32 (-1.46%) | 15,514 |
| 17 Mar 2005 | USD | 21.45 | 21.98 | 21.45 | 21.92 | 21.92 | +0.2 (+0.92%) | 20,944 |
| 16 Mar 2005 | USD | 21.45 | 21.99 | 21.45 | 21.72 | 21.72 | +0.26 (+1.21%) | 9,857 |
| 15 Mar 2005 | USD | 22.1 | 22.1 | 21.25 | 21.46 | 21.46 | -0.52 (-2.37%) | 21,553 |
| 14 Mar 2005 | USD | 21.44 | 22.11 | 21.27 | 21.98 | 21.98 | +0.28 (+1.29%) | 14,760 |
| 11 Mar 2005 | USD | 21.35 | 21.7 | 21.3 | 21.7 | 21.7 | +0.34 (+1.59%) | 25,228 |
| 10 Mar 2005 | USD | 21.66 | 21.768 | 21.35 | 21.36 | 21.36 | -0.3 (-1.39%) | 16,900 |
| 9 Mar 2005 | USD | 21.77 | 22.016 | 21.66 | 21.66 | 21.66 | -0.43 (-1.95%) | 7,131 |
| 8 Mar 2005 | USD | 22.15 | 22.15 | 21.71 | 22.09 | 22.09 | +0.31 (+1.42%) | 12,389 |
| 7 Mar 2005 | USD | 21.5 | 22.11 | 21.5 | 21.78 | 21.78 | +0.18 (+0.83%) | 25,474 |
| 4 Mar 2005 | USD | 21.51 | 21.95 | 21.51 | 21.6 | 21.6 | -0.16 (-0.74%) | 25,132 |
| 3 Mar 2005 | USD | 22.15 | 22.15 | 21.557 | 21.76 | 21.76 | -0.04 (-0.18%) | 18,813 |
| 2 Mar 2005 | USD | 21.95 | 22.14 | 21.56 | 21.8 | 21.8 | +0.22 (+1.02%) | 21,160 |
| 1 Mar 2005 | USD | 21.95 | 21.95 | 21.35 | 21.58 | 21.58 | -0.41 (-1.86%) | 24,492 |
| 28 Feb 2005 | USD | 21.5 | 22 | 21.35 | 21.99 | 21.99 | +0.41 (+1.90%) | 17,311 |
| 25 Feb 2005 | USD | 22.05 | 22.05 | 21.5 | 21.58 | 21.58 | +0.08 (+0.37%) | 14,462 |
| 24 Feb 2005 | USD | 22.05 | 22.05 | 21.35 | 21.5 | 21.5 | -0.21 (-0.97%) | 17,577 |
| 23 Feb 2005 | USD | 21.25 | 22.05 | 21.25 | 21.71 | 21.71 | +0.27 (+1.26%) | 23,839 |
