| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2005 | USD | 20.7 | 21.28 | 20.66 | 21.03 | 21.03 | -0.05 (-0.24%) | 207,948 |
| 29 Mar 2005 | USD | 21.19 | 21.52 | 21.02 | 21.08 | 21.08 | +0.4 (+1.93%) | 200,059 |
| 28 Mar 2005 | USD | 20.21 | 20.68 | 20.18 | 20.68 | 20.68 | +0.295 (+1.45%) | 193,435 |
| 25 Mar 2005 | USD | 20.385 | 20.385 | 20.385 | 20.385 | 20.385 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 19.73 | 20.44 | 19.73 | 20.385 | 20.385 | +0.545 (+2.75%) | 139,050 |
| 23 Mar 2005 | USD | 21.05 | 21.13 | 19.79 | 19.84 | 19.84 | -1.41 (-6.64%) | 326,589 |
| 22 Mar 2005 | USD | 21.87 | 21.99 | 21.02 | 21.25 | 21.25 | -0.45 (-2.07%) | 56,198 |
| 21 Mar 2005 | USD | 21.86 | 22.47 | 21.45 | 21.7 | 21.7 | +0.02 (+0.09%) | 96,214 |
| 18 Mar 2005 | USD | 21.79 | 21.9 | 21.52 | 21.68 | 21.68 | -0.07 (-0.32%) | 159,084 |
| 17 Mar 2005 | USD | 21.4 | 21.85 | 21.3 | 21.75 | 21.75 | +0.37 (+1.73%) | 106,001 |
| 16 Mar 2005 | USD | 21.5 | 21.5 | 21.15 | 21.38 | 21.38 | -0.03 (-0.14%) | 202,255 |
| 15 Mar 2005 | USD | 21.59 | 21.6 | 20.92 | 21.41 | 21.41 | -0.02 (-0.09%) | 203,727 |
| 14 Mar 2005 | USD | 22.26 | 22.34 | 21.26 | 21.43 | 21.43 | -0.73 (-3.29%) | 238,295 |
| 11 Mar 2005 | USD | 22.88 | 22.96 | 22 | 22.16 | 22.16 | -0.7 (-3.06%) | 73,849 |
| 10 Mar 2005 | USD | 22.91 | 23.03 | 22.56 | 22.86 | 22.86 | -0.09 (-0.39%) | 91,579 |
| 9 Mar 2005 | USD | 23.3 | 23.43 | 22.9 | 22.95 | 22.95 | -0.33 (-1.42%) | 65,696 |
| 8 Mar 2005 | USD | 23.65 | 23.65 | 23.21 | 23.28 | 23.28 | -0.24 (-1.02%) | 91,182 |
| 7 Mar 2005 | USD | 23.52 | 23.88 | 23.52 | 23.52 | 23.52 | 0.0 (0.0%) | 172,683 |
| 4 Mar 2005 | USD | 23.15 | 23.74 | 23.15 | 23.52 | 23.52 | +0.25 (+1.07%) | 120,921 |
| 3 Mar 2005 | USD | 23.63 | 23.7 | 22.54 | 23.27 | 23.27 | -0.23 (-0.98%) | 68,478 |
| 2 Mar 2005 | USD | 23.6 | 23.88 | 23.24 | 23.5 | 23.5 | -0.25 (-1.05%) | 110,650 |
| 1 Mar 2005 | USD | 23.46 | 23.75 | 23.36 | 23.75 | 23.75 | +0.05 (+0.21%) | 65,585 |
| 28 Feb 2005 | USD | 23.78 | 23.84 | 23.21 | 23.7 | 23.7 | -0.2 (-0.84%) | 72,634 |
| 25 Feb 2005 | USD | 23.95 | 24 | 23.73 | 23.9 | 23.9 | -0.02 (-0.08%) | 138,538 |
| 24 Feb 2005 | USD | 24 | 24 | 23.37 | 23.92 | 23.92 | +0.03 (+0.13%) | 144,519 |
| 23 Feb 2005 | USD | 23.39 | 24 | 23.25 | 23.89 | 23.89 | +0.58 (+2.49%) | 125,797 |
| 22 Feb 2005 | USD | 23.19 | 23.53 | 23.05 | 23.31 | 23.31 | -0.02 (-0.09%) | 162,601 |
| 21 Feb 2005 | USD | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 23.82 | 23.82 | 23.15 | 23.33 | 23.33 | -0.32 (-1.35%) | 280,938 |
| 17 Feb 2005 | USD | 23.89 | 24 | 23.45 | 23.65 | 23.65 | -0.225 (-0.94%) | 139,058 |
