| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | USD | 15.05 | 15.275 | 15 | 15.155 | 7.5775 | -0.055 (-0.36%) | 264,200 |
| 29 Apr 2005 | USD | 15.5 | 15.5 | 14.92 | 15.21 | 7.605 | -0.295 (-1.90%) | 635,600 |
| 28 Apr 2005 | USD | 15.915 | 16 | 15.255 | 15.505 | 7.7525 | -0.745 (-4.58%) | 1,154,000 |
| 27 Apr 2005 | USD | 16.7 | 16.85 | 15.13 | 16.25 | 8.125 | -2.43 (-13.01%) | 3,078,800 |
| 26 Apr 2005 | USD | 18.97 | 19.055 | 18.545 | 18.68 | 9.34 | -0.34 (-1.79%) | 331,200 |
| 25 Apr 2005 | USD | 19 | 19.135 | 18.975 | 19.02 | 9.51 | +0.12 (+0.63%) | 369,800 |
| 22 Apr 2005 | USD | 18.5 | 18.95 | 18.4 | 18.9 | 9.45 | +0.795 (+4.39%) | 338,800 |
| 21 Apr 2005 | USD | 17.825 | 18.16 | 17.825 | 18.105 | 9.0525 | +0.51 (+2.90%) | 296,800 |
| 20 Apr 2005 | USD | 17.5 | 17.595 | 17.25 | 17.595 | 8.7975 | +0.16 (+0.92%) | 306,000 |
| 19 Apr 2005 | USD | 18.25 | 18.265 | 17.27 | 17.435 | 8.7175 | -0.645 (-3.57%) | 414,000 |
| 18 Apr 2005 | USD | 18.25 | 18.62 | 18.055 | 18.08 | 9.04 | -0.18 (-0.99%) | 85,800 |
| 15 Apr 2005 | USD | 18.625 | 18.745 | 18.23 | 18.26 | 9.13 | -0.56 (-2.98%) | 296,200 |
| 14 Apr 2005 | USD | 19.11 | 19.34 | 18.625 | 18.82 | 9.41 | -0.32 (-1.67%) | 142,000 |
| 13 Apr 2005 | USD | 19.215 | 19.375 | 18.915 | 19.14 | 9.57 | +0.04 (+0.21%) | 121,600 |
| 12 Apr 2005 | USD | 19 | 19.22 | 18.625 | 19.1 | 9.55 | +0.275 (+1.46%) | 130,600 |
| 11 Apr 2005 | USD | 18.705 | 19 | 18.625 | 18.825 | 9.4125 | +0.225 (+1.21%) | 111,200 |
| 8 Apr 2005 | USD | 19.49 | 19.49 | 18.275 | 18.6 | 9.3 | -1 (-5.10%) | 455,400 |
| 7 Apr 2005 | USD | 19.63 | 19.86 | 19.3 | 19.6 | 9.8 | -0.105 (-0.53%) | 59,600 |
| 6 Apr 2005 | USD | 19.75 | 19.899 | 19.64 | 19.705 | 9.8525 | +0.08 (+0.41%) | 66,000 |
| 5 Apr 2005 | USD | 19.5 | 19.685 | 19.277 | 19.625 | 9.8125 | +0.2 (+1.03%) | 116,800 |
| 4 Apr 2005 | USD | 19.41 | 19.455 | 19 | 19.425 | 9.7125 | +0.245 (+1.28%) | 60,000 |
| 1 Apr 2005 | USD | 18.9 | 19.415 | 18.89 | 19.18 | 9.59 | +0.265 (+1.40%) | 114,800 |
| 31 Mar 2005 | USD | 19.74 | 19.74 | 18.755 | 18.915 | 9.4575 | -0.595 (-3.05%) | 159,000 |
| 30 Mar 2005 | USD | 19 | 19.575 | 19 | 19.51 | 9.755 | +0.478 (+2.51%) | 138,200 |
| 29 Mar 2005 | USD | 20.15 | 20.495 | 18.25 | 19.032 | 9.516 | -0.968 (-4.84%) | 896,200 |
| 28 Mar 2005 | USD | 20.145 | 20.195 | 19.975 | 20 | 10 | +0.025 (+0.13%) | 106,800 |
| 25 Mar 2005 | USD | 19.975 | 19.975 | 19.975 | 19.975 | 9.9875 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 19.86 | 20 | 19.585 | 19.975 | 9.9875 | +0.39 (+1.99%) | 131,200 |
| 23 Mar 2005 | USD | 20 | 20 | 19.52 | 19.585 | 9.7925 | -0.32 (-1.61%) | 93,000 |
| 22 Mar 2005 | USD | 20.305 | 20.34 | 19.905 | 19.905 | 9.9525 | -0.145 (-0.72%) | 108,800 |
