| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | USD | 12.75 | 13.27 | 12.59 | 13.04 | 13.04 | +0.41 (+3.25%) | 674,965 |
| 23 Mar 2005 | USD | 12.7 | 12.85 | 12.57 | 12.63 | 12.63 | -0.05 (-0.39%) | 332,912 |
| 22 Mar 2005 | USD | 12.44 | 12.84 | 12.44 | 12.68 | 12.68 | +0.18 (+1.44%) | 299,634 |
| 21 Mar 2005 | USD | 12.61 | 12.89 | 12.3 | 12.5 | 12.5 | -0.08 (-0.64%) | 306,579 |
| 18 Mar 2005 | USD | 12.76 | 12.92 | 12.48 | 12.58 | 12.58 | -0.21 (-1.64%) | 403,099 |
| 17 Mar 2005 | USD | 12.3 | 13.1 | 12.3 | 12.79 | 12.79 | +0.33 (+2.65%) | 570,989 |
| 16 Mar 2005 | USD | 12.5 | 12.63 | 12.3 | 12.46 | 12.46 | -0.01 (-0.08%) | 348,455 |
| 15 Mar 2005 | USD | 12.42 | 12.76 | 12.4 | 12.47 | 12.47 | +0.14 (+1.14%) | 415,033 |
| 14 Mar 2005 | USD | 11.74 | 12.47 | 11.74 | 12.33 | 12.33 | +0.61 (+5.20%) | 815,195 |
| 11 Mar 2005 | USD | 11.85 | 12.05 | 11.71 | 11.72 | 11.72 | -0.1 (-0.85%) | 265,818 |
| 10 Mar 2005 | USD | 12.08 | 12.18 | 11.74 | 11.82 | 11.82 | -0.26 (-2.15%) | 383,440 |
| 9 Mar 2005 | USD | 12.33 | 12.42 | 11.8 | 12.08 | 12.08 | -0.11 (-0.90%) | 796,555 |
| 8 Mar 2005 | USD | 12.4 | 12.69 | 12.19 | 12.19 | 12.19 | -0.41 (-3.25%) | 484,968 |
| 7 Mar 2005 | USD | 12.43 | 12.82 | 12.3 | 12.6 | 12.6 | +0.04 (+0.32%) | 595,132 |
| 4 Mar 2005 | USD | 11.46 | 13 | 11.46 | 12.56 | 12.56 | +1.01 (+8.74%) | 1,853,954 |
| 3 Mar 2005 | USD | 12 | 12 | 11.25 | 11.55 | 11.55 | -0.45 (-3.75%) | 547,130 |
| 2 Mar 2005 | USD | 11.9 | 12.08 | 11.71 | 12 | 12 | +0.19 (+1.61%) | 349,369 |
| 1 Mar 2005 | USD | 11.46 | 12.35 | 11.46 | 11.81 | 11.81 | +0.36 (+3.14%) | 705,810 |
| 28 Feb 2005 | USD | 11.71 | 11.71 | 11.45 | 11.45 | 11.45 | -0.21 (-1.80%) | 311,444 |
| 25 Feb 2005 | USD | 11.12 | 11.837 | 11.04 | 11.66 | 11.66 | +0.6 (+5.42%) | 338,701 |
| 24 Feb 2005 | USD | 11.04 | 11.4 | 10.89 | 11.06 | 11.06 | +0.06 (+0.55%) | 503,228 |
| 23 Feb 2005 | USD | 10.91 | 11.09 | 10.86 | 11 | 11 | +0.29 (+2.71%) | 539,000 |
| 22 Feb 2005 | USD | 11.12 | 11.17 | 10.7 | 10.71 | 10.71 | -0.49 (-4.38%) | 332,383 |
| 21 Feb 2005 | USD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 18 Feb 2005 | USD | 11.23 | 11.36 | 11.17 | 11.2 | 11.2 | -0.01 (-0.09%) | 189,294 |
| 17 Feb 2005 | USD | 11.32 | 11.43 | 11.19 | 11.21 | 11.21 | -0.09 (-0.80%) | 217,229 |
| 16 Feb 2005 | USD | 10.89 | 11.38 | 10.89 | 11.3 | 11.3 | +0.35 (+3.20%) | 253,919 |
| 15 Feb 2005 | USD | 11.11 | 11.35 | 10.53 | 10.95 | 10.95 | -0.21 (-1.88%) | 723,000 |
| 14 Feb 2005 | USD | 11.53 | 11.63 | 11.16 | 11.16 | 11.16 | -0.26 (-2.28%) | 340,039 |
| 11 Feb 2005 | USD | 11.3 | 11.69 | 11.08 | 11.42 | 11.42 | +0.15 (+1.33%) | 826,682 |
