| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 14.1 | 14.2499 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 115,147 |
| 17 May 2005 | USD | 14 | 14.1 | 13.8 | 14 | 14 | 0.0 (0.0%) | 3,671 |
| 16 May 2005 | USD | 14 | 14.05 | 13.85 | 14 | 14 | 0.0 (0.0%) | 2,199 |
| 13 May 2005 | USD | 14 | 14.362 | 13.9 | 14 | 14 | -0.1 (-0.71%) | 29,031 |
| 12 May 2005 | USD | 14.1 | 14.55 | 14.1 | 14.1 | 14.1 | -0.1 (-0.70%) | 2,703 |
| 11 May 2005 | USD | 14.2 | 14.55 | 14.15 | 14.2 | 14.2 | +0.05 (+0.35%) | 20,817 |
| 10 May 2005 | USD | 14.15 | 14.5923 | 14.15 | 14.15 | 14.15 | -0.2 (-1.39%) | 46,543 |
| 9 May 2005 | USD | 14.35 | 14.52 | 14.2 | 14.35 | 14.35 | +0.1 (+0.70%) | 3,064 |
| 6 May 2005 | USD | 14.25 | 14.65 | 14.15 | 14.25 | 14.25 | -0.42 (-2.86%) | 64,057 |
| 5 May 2005 | USD | 14.67 | 14.67 | 14.15 | 14.67 | 14.67 | +0.57 (+4.04%) | 4,597 |
| 4 May 2005 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | +0.1 (+0.71%) | 0 |
| 3 May 2005 | USD | 14 | 14.3 | 14 | 14 | 14 | +0.1 (+0.72%) | 5,985 |
| 2 May 2005 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | -0.05 (-0.36%) | 355 |
| 29 Apr 2005 | USD | 13.95 | 14.344 | 13.95 | 13.95 | 13.95 | -0.4 (-2.79%) | 42,632 |
| 28 Apr 2005 | USD | 14.35 | 14.45 | 13.8 | 14.35 | 14.35 | -0.42 (-2.84%) | 1,071 |
| 27 Apr 2005 | USD | 14.77 | 14.835 | 14.45 | 14.77 | 14.77 | +0.06 (+0.41%) | 98,839 |
| 26 Apr 2005 | USD | 14.71 | 14.85 | 14.4 | 14.71 | 14.71 | +0.21 (+1.45%) | 5,741 |
| 25 Apr 2005 | USD | 14.5 | 15.15 | 14.5 | 14.5 | 14.5 | -0.15 (-1.02%) | 4,527 |
| 22 Apr 2005 | USD | 14.65 | 14.9203 | 14.5 | 14.65 | 14.65 | +0.15 (+1.03%) | 67,062 |
| 21 Apr 2005 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 4,501 |
| 20 Apr 2005 | USD | 14.5 | 14.9067 | 14.5 | 14.5 | 14.5 | -0.14 (-0.96%) | 94,869 |
| 19 Apr 2005 | USD | 14.64 | 14.64 | 14.35 | 14.64 | 14.64 | -0.21 (-1.41%) | 25,767 |
| 18 Apr 2005 | USD | 14.85 | 14.85 | 14.4 | 14.85 | 14.85 | +0.15 (+1.02%) | 3,264 |
| 15 Apr 2005 | USD | 14.7 | 15.08 | 14.7 | 14.7 | 14.7 | -0.05 (-0.34%) | 99,363 |
| 14 Apr 2005 | USD | 14.75 | 15 | 14.6 | 14.75 | 14.75 | -0.05 (-0.34%) | 10,129 |
| 13 Apr 2005 | USD | 14.8 | 15.2 | 14.8 | 14.8 | 14.8 | +0.2 (+1.37%) | 27,432 |
| 12 Apr 2005 | USD | 14.6 | 14.7 | 14.4425 | 14.6 | 14.6 | 0.0 (0.0%) | 2,600 |
| 11 Apr 2005 | USD | 14.6 | 14.85 | 14.5 | 14.6 | 14.6 | +0.1 (+0.69%) | 2,087 |
| 8 Apr 2005 | USD | 14.5 | 14.6889 | 14.2 | 14.5 | 14.5 | +0.1 (+0.69%) | 13,508 |
| 7 Apr 2005 | USD | 14.4 | 14.4 | 14.25 | 14.4 | 14.4 | +0.05 (+0.35%) | 1,259 |
