| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2005 | USD | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 20.4 | 20.93 | 20.4 | 20.53 | 20.53 | +0.12 (+0.59%) | 129,700 |
| 23 Mar 2005 | USD | 20.7 | 20.99 | 20.41 | 20.41 | 20.41 | -0.46 (-2.20%) | 138,900 |
| 22 Mar 2005 | USD | 20.49 | 21.01 | 20.41 | 20.87 | 20.87 | +0.38 (+1.85%) | 221,100 |
| 21 Mar 2005 | USD | 20.85 | 20.94 | 20.49 | 20.49 | 20.49 | -0.28 (-1.35%) | 159,500 |
| 18 Mar 2005 | USD | 20.71 | 21 | 20.65 | 20.77 | 20.77 | +0.07 (+0.34%) | 408,500 |
| 17 Mar 2005 | USD | 20.78 | 20.86 | 20.65 | 20.7 | 20.7 | 0.0 (0.0%) | 176,400 |
| 16 Mar 2005 | USD | 20.63 | 21.09 | 20.61 | 20.7 | 20.7 | +0.09 (+0.44%) | 233,000 |
| 15 Mar 2005 | USD | 20.8 | 21.19 | 20.54 | 20.61 | 20.61 | -0.18 (-0.87%) | 264,400 |
| 14 Mar 2005 | USD | 20.66 | 21 | 20.66 | 20.79 | 20.79 | +0.14 (+0.68%) | 350,600 |
| 11 Mar 2005 | USD | 20.23 | 20.82 | 20.15 | 20.65 | 20.65 | +0.42 (+2.08%) | 228,100 |
| 10 Mar 2005 | USD | 20.2 | 20.56 | 20.1 | 20.23 | 20.23 | +0.09 (+0.45%) | 206,900 |
| 9 Mar 2005 | USD | 20.25 | 20.25 | 19.81 | 20.14 | 20.14 | -0.12 (-0.59%) | 227,800 |
| 8 Mar 2005 | USD | 20.3 | 20.34 | 19.9 | 20.26 | 20.26 | -0.04 (-0.20%) | 195,800 |
| 7 Mar 2005 | USD | 19.95 | 20.46 | 19.85 | 20.3 | 20.3 | +0.34 (+1.70%) | 251,800 |
| 4 Mar 2005 | USD | 19.73 | 20 | 19.5 | 19.96 | 19.96 | +0.29 (+1.47%) | 146,400 |
| 3 Mar 2005 | USD | 19.5 | 19.89 | 19.44 | 19.67 | 19.67 | +0.25 (+1.29%) | 193,800 |
| 2 Mar 2005 | USD | 18.84 | 19.67 | 18.7 | 19.42 | 19.42 | +0.78 (+4.18%) | 175,000 |
| 1 Mar 2005 | USD | 20 | 20.57 | 18.45 | 18.64 | 18.64 | -0.71 (-3.67%) | 388,200 |
| 28 Feb 2005 | USD | 19.85 | 19.92 | 19.32 | 19.35 | 19.35 | -0.58 (-2.91%) | 79,400 |
| 25 Feb 2005 | USD | 19.17 | 19.93 | 19.17 | 19.93 | 19.93 | +0.84 (+4.40%) | 43,200 |
| 24 Feb 2005 | USD | 19.15 | 19.27 | 18.93 | 19.09 | 19.09 | 0.0 (0.0%) | 39,700 |
| 23 Feb 2005 | USD | 19.05 | 19.1 | 18.9 | 19.09 | 19.09 | +0.09 (+0.47%) | 127,800 |
| 22 Feb 2005 | USD | 19.44 | 19.46 | 18.72 | 19 | 19 | -0.43 (-2.21%) | 89,900 |
| 21 Feb 2005 | USD | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 19.7 | 19.73 | 19.41 | 19.43 | 19.43 | -0.27 (-1.37%) | 73,300 |
| 17 Feb 2005 | USD | 19.7 | 20 | 19.64 | 19.7 | 19.7 | -0.01 (-0.05%) | 66,700 |
| 16 Feb 2005 | USD | 19.6 | 19.72 | 19.47 | 19.71 | 19.71 | -0.01 (-0.05%) | 73,500 |
| 15 Feb 2005 | USD | 19.5 | 19.82 | 19.36 | 19.72 | 19.72 | +0.17 (+0.87%) | 181,700 |
| 14 Feb 2005 | USD | 19.45 | 19.85 | 19.4 | 19.55 | 19.55 | +0.04 (+0.21%) | 80,100 |
