| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 4 Apr 2005 | USD | 13.94 | 14.11 | 13.94 | 14.02 | 14.02 | -0.02 (-0.14%) | 34,100 |
| 1 Apr 2005 | USD | 14.01 | 14.12 | 13.99 | 14.04 | 14.04 | +0.15 (+1.08%) | 45,900 |
| 31 Mar 2005 | USD | 13.67 | 13.9 | 13.67 | 13.89 | 13.89 | +0.22 (+1.61%) | 41,100 |
| 30 Mar 2005 | USD | 13.7 | 13.72 | 13.65 | 13.67 | 13.67 | -0.04 (-0.29%) | 56,700 |
| 29 Mar 2005 | USD | 13.71 | 13.81 | 13.7 | 13.71 | 13.71 | -0.12 (-0.87%) | 38,400 |
| 28 Mar 2005 | USD | 13.75 | 13.83 | 13.7 | 13.83 | 13.83 | +0.07 (+0.51%) | 30,100 |
| 25 Mar 2005 | USD | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 13.73 | 13.83 | 13.7 | 13.76 | 13.76 | +0.01 (+0.07%) | 41,400 |
| 23 Mar 2005 | USD | 14.05 | 14.05 | 13.55 | 13.75 | 13.75 | -0.33 (-2.34%) | 119,100 |
| 22 Mar 2005 | USD | 14.25 | 14.25 | 14.03 | 14.08 | 14.08 | -0.17 (-1.19%) | 85,400 |
| 21 Mar 2005 | USD | 14.22 | 14.27 | 14.22 | 14.25 | 14.25 | 0.0 (0.0%) | 85,100 |
| 18 Mar 2005 | USD | 14.15 | 14.28 | 14.14 | 14.25 | 14.25 | +0.09 (+0.64%) | 64,200 |
| 17 Mar 2005 | USD | 14.14 | 14.27 | 14.06 | 14.16 | 14.16 | +0.02 (+0.14%) | 29,200 |
| 16 Mar 2005 | USD | 14.16 | 14.21 | 14.08 | 14.14 | 14.14 | -0.03 (-0.21%) | 37,200 |
