| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2005 | USD | 18.52 | 18.84 | 18.09 | 18.23 | 1,926.1817 | -0.47 (-2.51%) | 223,859 |
| 31 Mar 2005 | USD | 18.3 | 19.15 | 18.3 | 18.7 | 1,975.8419 | +0.66 (+3.66%) | 504,763 |
| 30 Mar 2005 | USD | 18.33 | 18.55 | 18 | 18.04 | 1,906.1063 | -0.11 (-0.61%) | 403,919 |
| 29 Mar 2005 | USD | 18.9 | 18.9 | 17.84 | 18.15 | 1,917.7289 | -0.75 (-3.97%) | 306,808 |
| 28 Mar 2005 | USD | 19.46 | 19.79 | 18.55 | 18.9 | 1,996.9739 | -0.49 (-2.53%) | 337,126 |
| 25 Mar 2005 | USD | 19.39 | 19.39 | 19.39 | 19.39 | 2,048.7473 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 20.14 | 20.16 | 19.13 | 19.39 | 2,048.7473 | +1.56 (+8.75%) | 1,133,883 |
| 23 Mar 2005 | USD | 16.9 | 17.99 | 16.9 | 17.83 | 1,883.9177 | +0.83 (+4.88%) | 438,544 |
| 22 Mar 2005 | USD | 16.99 | 17.64 | 16.99 | 17 | 1,796.2199 | -0.01 (-0.06%) | 158,149 |
| 21 Mar 2005 | USD | 16.6 | 17.37 | 16.5 | 17.01 | 1,797.2765 | +0.21 (+1.25%) | 166,094 |
| 18 Mar 2005 | USD | 16.25 | 17.4 | 16.25 | 16.8 | 1,775.0879 | +0.49 (+3.00%) | 242,937 |
| 17 Mar 2005 | USD | 16.45 | 16.5 | 15.66 | 16.31 | 1,723.3145 | -0.28 (-1.69%) | 273,023 |
| 16 Mar 2005 | USD | 16.75 | 16.91 | 16.09 | 16.59 | 1,752.8993 | -0.39 (-2.30%) | 101,533 |
| 15 Mar 2005 | USD | 17.25 | 17.48 | 16.76 | 16.98 | 1,794.1067 | -0.03 (-0.18%) | 152,079 |
| 14 Mar 2005 | USD | 18.4 | 18.4 | 16.81 | 17.01 | 1,797.2765 | -1.51 (-8.15%) | 200,012 |
| 11 Mar 2005 | USD | 18.94 | 19.06 | 18.51 | 18.52 | 1,956.8231 | -0.41 (-2.17%) | 145,183 |
| 10 Mar 2005 | USD | 18.71 | 19.58 | 18.05 | 18.93 | 2,000.1437 | +0.12 (+0.64%) | 55,390 |
| 9 Mar 2005 | USD | 19.36 | 19.36 | 18.78 | 18.81 | 1,987.4645 | -0.09 (-0.48%) | 22,668 |
| 8 Mar 2005 | USD | 18.34 | 19.3 | 18.34 | 18.9 | 1,996.9739 | +0.56 (+3.05%) | 116,416 |
| 7 Mar 2005 | USD | 17.62 | 18.59 | 16.54 | 18.34 | 1,937.8043 | +0.55 (+3.09%) | 243,720 |
| 4 Mar 2005 | USD | 18.2 | 18.85 | 17.62 | 17.79 | 1,879.6913 | -0.71 (-3.84%) | 117,611 |
| 3 Mar 2005 | USD | 18.39 | 18.72 | 18.03 | 18.5 | 1,954.7099 | +0.02 (+0.11%) | 38,874 |
| 2 Mar 2005 | USD | 18.11 | 18.72 | 18.11 | 18.48 | 1,952.5967 | +0.23 (+1.26%) | 56,804 |
| 1 Mar 2005 | USD | 18 | 18.53 | 17.79 | 18.25 | 1,928.2949 | +0.52 (+2.93%) | 85,332 |
| 28 Feb 2005 | USD | 17.9 | 17.99 | 17.5 | 17.73 | 1,873.3517 | -0.51 (-2.80%) | 169,556 |
| 25 Feb 2005 | USD | 19.37 | 19.45 | 18.01 | 18.24 | 1,927.2383 | -1.13 (-5.83%) | 297,941 |
| 24 Feb 2005 | USD | 18.81 | 19.5 | 18.81 | 19.37 | 2,046.6341 | +0.56 (+2.98%) | 38,916 |
| 23 Feb 2005 | USD | 19.22 | 19.45 | 18.41 | 18.81 | 1,987.4645 | -0.13 (-0.69%) | 69,285 |
| 22 Feb 2005 | USD | 19 | 19.25 | 18.26 | 18.94 | 2,001.2003 | -0.28 (-1.46%) | 109,269 |
| 21 Feb 2005 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 2,030.7851 | 0.0 (0.0%) | 0 |
