| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 14.68 | 14.8292 | 14.61 | 14.7 | 14.7 | +0.02 (+0.14%) | 36,300 |
| 13 May 2005 | USD | 14.73 | 14.78 | 14.6 | 14.68 | 14.68 | -0.05 (-0.34%) | 36,500 |
| 12 May 2005 | USD | 14.83 | 14.83 | 14.66 | 14.73 | 14.73 | -0.12 (-0.81%) | 37,200 |
| 11 May 2005 | USD | 14.71 | 14.85 | 14.7 | 14.85 | 14.85 | +0.07 (+0.47%) | 39,700 |
| 10 May 2005 | USD | 14.68 | 14.78 | 14.6236 | 14.78 | 14.78 | +0.14 (+0.96%) | 40,500 |
| 9 May 2005 | USD | 14.6 | 14.65 | 14.55 | 14.64 | 14.64 | -0.01 (-0.07%) | 38,300 |
| 6 May 2005 | USD | 14.74 | 14.74 | 14.54 | 14.65 | 14.65 | -0.09 (-0.61%) | 38,400 |
| 5 May 2005 | USD | 14.65 | 14.74 | 14.6 | 14.74 | 14.74 | +0.1 (+0.68%) | 32,300 |
| 4 May 2005 | USD | 14.6 | 14.66 | 14.54 | 14.64 | 14.64 | +0.05 (+0.34%) | 50,700 |
| 3 May 2005 | USD | 14.53 | 14.6 | 14.51 | 14.59 | 14.59 | +0.06 (+0.41%) | 64,200 |
| 2 May 2005 | USD | 14.64 | 14.64 | 14.51 | 14.53 | 14.53 | -0.04 (-0.27%) | 72,200 |
| 29 Apr 2005 | USD | 14.52 | 14.58 | 14.51 | 14.57 | 14.57 | +0.05 (+0.34%) | 38,800 |
| 28 Apr 2005 | USD | 14.49 | 14.58 | 14.49 | 14.52 | 14.52 | +0.02 (+0.14%) | 42,800 |
| 27 Apr 2005 | USD | 14.43 | 14.5 | 14.42 | 14.5 | 14.5 | +0.04 (+0.28%) | 86,100 |
| 26 Apr 2005 | USD | 14.46 | 14.49 | 14.39 | 14.46 | 14.46 | +0.02 (+0.14%) | 52,000 |
| 25 Apr 2005 | USD | 14.37 | 14.48 | 14.34 | 14.44 | 14.44 | +0.06 (+0.42%) | 47,300 |
| 22 Apr 2005 | USD | 14.31 | 14.4075 | 14.31 | 14.38 | 14.38 | +0.03 (+0.21%) | 45,100 |
| 21 Apr 2005 | USD | 14.32 | 14.37 | 14.29 | 14.35 | 14.35 | +0.03 (+0.21%) | 49,600 |
| 20 Apr 2005 | USD | 14.25 | 14.34 | 14.25 | 14.32 | 14.32 | -0.03 (-0.21%) | 46,800 |
| 19 Apr 2005 | USD | 14.17 | 14.4 | 14.17 | 14.35 | 14.35 | +0.11 (+0.77%) | 78,500 |
| 18 Apr 2005 | USD | 14.2 | 14.24 | 14.15 | 14.24 | 14.24 | +0.06 (+0.42%) | 43,900 |
| 15 Apr 2005 | USD | 14.14 | 14.2 | 14.1 | 14.18 | 14.18 | +0.05 (+0.35%) | 64,100 |
| 14 Apr 2005 | USD | 14.05 | 14.14 | 14.03 | 14.13 | 14.13 | +0.12 (+0.86%) | 55,200 |
| 13 Apr 2005 | USD | 14.05 | 14.1 | 14.01 | 14.01 | 14.01 | -0.14 (-0.99%) | 43,300 |
| 12 Apr 2005 | USD | 14.06 | 14.17 | 14.06 | 14.15 | 14.15 | +0.07 (+0.50%) | 55,300 |
| 11 Apr 2005 | USD | 14.12 | 14.17 | 14.08 | 14.08 | 14.08 | -0.01 (-0.07%) | 29,500 |
| 8 Apr 2005 | USD | 14.07 | 14.13 | 14.01 | 14.09 | 14.09 | 0.0 (0.0%) | 47,400 |
| 7 Apr 2005 | USD | 14.11 | 14.2 | 14.08 | 14.09 | 14.09 | -0.1 (-0.70%) | 41,500 |
| 6 Apr 2005 | USD | 14.09 | 14.2 | 14.09 | 14.19 | 14.19 | +0.12 (+0.85%) | 35,500 |
| 5 Apr 2005 | USD | 14.02 | 14.08 | 14.01 | 14.07 | 14.07 | +0.05 (+0.36%) | 18,400 |
