| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | USD | 14.77 | 15.05 | 14.7 | 14.96 | 14.96 | +0.19 (+1.29%) | 1,225,662 |
| 4 Apr 2005 | USD | 14.93 | 14.93 | 14.66 | 14.77 | 14.77 | -0.11 (-0.74%) | 649,651 |
| 1 Apr 2005 | USD | 14.86 | 14.99 | 14.72 | 14.88 | 14.88 | +0.13 (+0.88%) | 987,700 |
| 31 Mar 2005 | USD | 14.51 | 14.79 | 14.29 | 14.75 | 14.75 | +0.3 (+2.08%) | 899,581 |
| 30 Mar 2005 | USD | 14.199 | 14.5 | 14.12 | 14.45 | 14.45 | +0.3 (+2.12%) | 737,707 |
| 29 Mar 2005 | USD | 14.15 | 14.3 | 14.13 | 14.15 | 14.15 | -0.06 (-0.42%) | 572,745 |
| 28 Mar 2005 | USD | 14.15 | 14.4 | 14.15 | 14.21 | 14.21 | +0.05 (+0.35%) | 434,884 |
| 25 Mar 2005 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 14.29 | 14.29 | 14.11 | 14.16 | 14.16 | -0.06 (-0.42%) | 670,859 |
| 23 Mar 2005 | USD | 14.17 | 14.3 | 14.16 | 14.22 | 14.22 | +0.04 (+0.28%) | 674,520 |
| 22 Mar 2005 | USD | 14.34 | 14.34 | 14.13 | 14.18 | 14.18 | -0.08 (-0.56%) | 832,849 |
| 21 Mar 2005 | USD | 14.37 | 14.38 | 14.12 | 14.26 | 14.26 | +0.01 (+0.07%) | 381,582 |
| 18 Mar 2005 | USD | 14.11 | 14.33 | 14.03 | 14.25 | 14.25 | +0.18 (+1.28%) | 973,805 |
| 17 Mar 2005 | USD | 13.78 | 14.23 | 13.75 | 14.07 | 14.07 | +0.69 (+5.16%) | 1,405,953 |
| 16 Mar 2005 | USD | 13.43 | 13.43 | 13.26 | 13.38 | 13.38 | -0.02 (-0.15%) | 895,597 |
| 15 Mar 2005 | USD | 13.23 | 13.4 | 13.2 | 13.4 | 13.4 | +0.19 (+1.44%) | 1,266,946 |
| 14 Mar 2005 | USD | 13.21 | 13.48 | 13.2 | 13.21 | 13.21 | +0.03 (+0.23%) | 767,604 |
| 11 Mar 2005 | USD | 13.08 | 13.2 | 13.06 | 13.18 | 13.18 | +0.12 (+0.92%) | 621,322 |
| 10 Mar 2005 | USD | 13.42 | 13.42 | 13.06 | 13.06 | 13.06 | -0.27 (-2.03%) | 556,633 |
| 9 Mar 2005 | USD | 13.6 | 13.64 | 13.26 | 13.33 | 13.33 | -0.27 (-1.99%) | 686,755 |
| 8 Mar 2005 | USD | 13.77 | 13.79 | 13.6 | 13.6 | 13.6 | -0.21 (-1.52%) | 388,063 |
| 7 Mar 2005 | USD | 13.9 | 13.97 | 13.55 | 13.81 | 13.81 | -0.1 (-0.72%) | 533,194 |
| 4 Mar 2005 | USD | 13.96 | 14 | 13.84 | 13.91 | 13.91 | +0.04 (+0.29%) | 666,986 |
| 3 Mar 2005 | USD | 13.87 | 13.9 | 13.77 | 13.87 | 13.87 | +0.04 (+0.29%) | 562,155 |
| 2 Mar 2005 | USD | 13.91 | 13.91 | 13.63 | 13.83 | 13.83 | -0.03 (-0.22%) | 1,003,364 |
| 1 Mar 2005 | USD | 13.75 | 13.92 | 13.68 | 13.86 | 13.86 | +0.19 (+1.39%) | 1,110,529 |
| 28 Feb 2005 | USD | 13.74 | 13.8 | 13.59 | 13.67 | 13.67 | -0.13 (-0.94%) | 981,505 |
| 25 Feb 2005 | USD | 13.81 | 13.84 | 13.68 | 13.8 | 13.8 | +0.03 (+0.22%) | 612,088 |
| 24 Feb 2005 | USD | 13.8 | 13.88 | 13.5 | 13.77 | 13.77 | -0.11 (-0.79%) | 751,327 |
| 23 Feb 2005 | USD | 13.92 | 14.02 | 13.76 | 13.88 | 13.88 | +0.01 (+0.07%) | 765,241 |
