| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2005 | USD | 10.15 | 10.31 | 9.96 | 10.07 | 10.07 | -0.17 (-1.66%) | 461,537 |
| 1 Apr 2005 | USD | 10.59 | 10.63 | 10.13 | 10.24 | 10.24 | -0.22 (-2.10%) | 434,715 |
| 31 Mar 2005 | USD | 10.59 | 10.64 | 10.3 | 10.46 | 10.46 | -0.06 (-0.57%) | 223,572 |
| 30 Mar 2005 | USD | 10.41 | 10.61 | 10.15 | 10.52 | 10.52 | +0.72 (+7.35%) | 587,337 |
| 29 Mar 2005 | USD | 10.22 | 10.22 | 9.75 | 9.8 | 9.8 | -0.46 (-4.48%) | 415,053 |
| 28 Mar 2005 | USD | 10.2 | 10.45 | 10.19 | 10.26 | 10.26 | 0.0 (0.0%) | 216,528 |
| 25 Mar 2005 | USD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 10.14 | 10.32 | 9.9 | 10.26 | 10.26 | +0.08 (+0.79%) | 499,276 |
| 23 Mar 2005 | USD | 10.41 | 10.57 | 10.16 | 10.18 | 10.18 | -0.26 (-2.49%) | 167,751 |
| 22 Mar 2005 | USD | 10.55 | 10.65 | 10.38 | 10.44 | 10.44 | -0.11 (-1.04%) | 167,631 |
| 21 Mar 2005 | USD | 10.38 | 10.55 | 10.18 | 10.55 | 10.55 | +0.13 (+1.25%) | 304,317 |
| 18 Mar 2005 | USD | 10.51 | 10.55 | 10.42 | 10.42 | 10.42 | -0.09 (-0.86%) | 319,592 |
| 17 Mar 2005 | USD | 10.5 | 10.55 | 10.42 | 10.51 | 10.51 | 0.0 (0.0%) | 212,783 |
| 16 Mar 2005 | USD | 10.63 | 10.76 | 10.5 | 10.51 | 10.51 | -0.19 (-1.78%) | 156,785 |
| 15 Mar 2005 | USD | 10.71 | 10.9 | 10.64 | 10.7 | 10.7 | -0.11 (-1.02%) | 193,581 |
| 14 Mar 2005 | USD | 10.6 | 10.91 | 10.6 | 10.81 | 10.81 | +0.14 (+1.31%) | 232,180 |
| 11 Mar 2005 | USD | 10.69 | 10.82 | 10.57 | 10.67 | 10.67 | -0.02 (-0.19%) | 294,144 |
| 10 Mar 2005 | USD | 10.75 | 11.04 | 10.68 | 10.69 | 10.69 | -0.06 (-0.56%) | 582,041 |
| 9 Mar 2005 | USD | 10.9 | 10.99 | 10.7 | 10.75 | 10.75 | -0.09 (-0.83%) | 890,771 |
| 8 Mar 2005 | USD | 10.87 | 11.15 | 10.82 | 10.84 | 10.84 | -0.05 (-0.46%) | 594,406 |
| 7 Mar 2005 | USD | 11.06 | 11.2 | 10.88 | 10.89 | 10.89 | -0.13 (-1.18%) | 274,882 |
| 4 Mar 2005 | USD | 10.88 | 11.19 | 10.88 | 11.02 | 11.02 | +0.16 (+1.47%) | 401,482 |
| 3 Mar 2005 | USD | 11.09 | 11.1 | 10.75 | 10.86 | 10.86 | -0.17 (-1.54%) | 256,930 |
| 2 Mar 2005 | USD | 10.95 | 11.15 | 10.81 | 11.03 | 11.03 | +0.03 (+0.27%) | 212,849 |
| 1 Mar 2005 | USD | 10.8 | 11.12 | 10.8 | 11 | 11 | +0.23 (+2.14%) | 237,926 |
| 28 Feb 2005 | USD | 10.9 | 11.2 | 10.7 | 10.77 | 10.77 | -0.13 (-1.19%) | 353,984 |
| 25 Feb 2005 | USD | 10.81 | 10.93 | 10.75 | 10.9 | 10.9 | +0.08 (+0.74%) | 186,023 |
| 24 Feb 2005 | USD | 10.68 | 10.9 | 10.52 | 10.82 | 10.82 | +0.07 (+0.65%) | 203,928 |
| 23 Feb 2005 | USD | 10.75 | 10.99 | 10.59 | 10.75 | 10.75 | +0.06 (+0.56%) | 169,038 |
| 22 Feb 2005 | USD | 10.99 | 11.05 | 10.59 | 10.69 | 10.69 | -0.28 (-2.55%) | 297,504 |
