| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | USD | 18.66 | 19.5 | 18.66 | 19.28 | 19.28 | +0.53 (+2.83%) | 318,072 |
| 4 Apr 2005 | USD | 18.25 | 18.87 | 17.7 | 18.75 | 18.75 | +0.51 (+2.80%) | 177,075 |
| 1 Apr 2005 | USD | 18.93 | 19.04 | 18.22 | 18.24 | 18.24 | -0.45 (-2.41%) | 419,525 |
| 31 Mar 2005 | USD | 19.11 | 19.2 | 18.54 | 18.69 | 18.69 | -0.52 (-2.71%) | 443,707 |
| 30 Mar 2005 | USD | 18.5 | 19.22 | 18.5 | 19.21 | 19.21 | +0.81 (+4.40%) | 223,312 |
| 29 Mar 2005 | USD | 18.53 | 18.75 | 18.38 | 18.4 | 18.4 | -0.01 (-0.05%) | 165,515 |
| 28 Mar 2005 | USD | 19 | 19.25 | 18.33 | 18.41 | 18.41 | -0.55 (-2.90%) | 263,352 |
| 25 Mar 2005 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 18.2 | 19.09 | 18.2 | 18.96 | 18.96 | +0.81 (+4.46%) | 297,759 |
| 23 Mar 2005 | USD | 18.8 | 18.89 | 17.81 | 18.15 | 18.15 | -0.78 (-4.12%) | 323,997 |
| 22 Mar 2005 | USD | 18.5 | 19.56 | 18.5 | 18.93 | 18.93 | +0.27 (+1.45%) | 243,313 |
| 21 Mar 2005 | USD | 17.63 | 18.71 | 17.51 | 18.66 | 18.66 | +1.12 (+6.39%) | 445,899 |
| 18 Mar 2005 | USD | 17.88 | 17.96 | 17.41 | 17.54 | 17.54 | -0.31 (-1.74%) | 299,729 |
| 17 Mar 2005 | USD | 17.8 | 18.13 | 17.53 | 17.85 | 17.85 | +0.05 (+0.28%) | 448,630 |
| 16 Mar 2005 | USD | 17.99 | 18.08 | 17.74 | 17.8 | 17.8 | -0.22 (-1.22%) | 239,040 |
| 15 Mar 2005 | USD | 18 | 18.34 | 17.97 | 18.02 | 18.02 | -0.04 (-0.22%) | 215,621 |
| 14 Mar 2005 | USD | 18.27 | 18.48 | 17.46 | 18.06 | 18.06 | -0.22 (-1.20%) | 460,129 |
| 11 Mar 2005 | USD | 18.22 | 18.55 | 18 | 18.28 | 18.28 | -0.04 (-0.22%) | 238,232 |
| 10 Mar 2005 | USD | 18.04 | 18.6 | 18.04 | 18.32 | 18.32 | +0.26 (+1.44%) | 398,164 |
| 9 Mar 2005 | USD | 18.3 | 18.32 | 17.54 | 18.06 | 18.06 | -0.29 (-1.58%) | 304,486 |
| 8 Mar 2005 | USD | 19.35 | 19.37 | 18.31 | 18.35 | 18.35 | -1.4 (-7.09%) | 412,230 |
| 7 Mar 2005 | USD | 19.81 | 20.16 | 19.62 | 19.75 | 19.75 | -0.08 (-0.40%) | 109,655 |
| 4 Mar 2005 | USD | 19.35 | 19.89 | 19.28 | 19.83 | 19.83 | +0.46 (+2.37%) | 114,102 |
| 3 Mar 2005 | USD | 20.015 | 20.04 | 19.11 | 19.37 | 19.37 | -0.71 (-3.54%) | 216,859 |
| 2 Mar 2005 | USD | 19.9 | 20.32 | 19.9 | 20.08 | 20.08 | +0.08 (+0.40%) | 121,922 |
| 1 Mar 2005 | USD | 20.05 | 20.26 | 19.85 | 20 | 20 | +0.12 (+0.60%) | 149,702 |
| 28 Feb 2005 | USD | 20 | 20 | 19.3 | 19.88 | 19.88 | +0.07 (+0.35%) | 169,739 |
| 25 Feb 2005 | USD | 19.65 | 20.5 | 19.65 | 19.81 | 19.81 | +0.08 (+0.41%) | 161,103 |
| 24 Feb 2005 | USD | 19.9 | 20.03 | 19.63 | 19.73 | 19.73 | -0.27 (-1.35%) | 124,998 |
| 23 Feb 2005 | USD | 19.91 | 20.2 | 19.82 | 20 | 20 | +0.08 (+0.40%) | 259,342 |
