| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 10.6 | 10.73 | 10.58 | 10.73 | 311.5827 | +0.2 (+1.90%) | 25,200 |
| 10 May 2005 | USD | 10.6 | 10.67 | 10.44 | 10.53 | 305.775 | -0.18 (-1.68%) | 39,600 |
| 9 May 2005 | USD | 10.57 | 10.75 | 10.5 | 10.71 | 311.0019 | +0.03 (+0.28%) | 28,765 |
| 6 May 2005 | USD | 10.65 | 10.7 | 10.56 | 10.68 | 310.1308 | -0.076 (-0.71%) | 22,435 |
| 5 May 2005 | USD | 10.78 | 10.81 | 10.68 | 10.756 | 312.3377 | -0.044 (-0.41%) | 26,175 |
| 4 May 2005 | USD | 10.74 | 10.81 | 10.71 | 10.8 | 313.6154 | +0.03 (+0.28%) | 21,000 |
| 3 May 2005 | USD | 10.77 | 11.76 | 10.76 | 10.77 | 312.7442 | -0.008 (-0.07%) | 41,066 |
| 2 May 2005 | USD | 10.64 | 10.8 | 10.64 | 10.778 | 312.9765 | +0.008 (+0.07%) | 32,147 |
| 29 Apr 2005 | USD | 10.77 | 11 | 10.55 | 10.77 | 312.7442 | -0.25 (-2.27%) | 43,553 |
| 28 Apr 2005 | USD | 11.13 | 11.16 | 11.01 | 11.02 | 320.0038 | -0.22 (-1.96%) | 28,500 |
| 27 Apr 2005 | USD | 11.19 | 11.26 | 11.08 | 11.24 | 326.3923 | -0.09 (-0.79%) | 13,240 |
| 26 Apr 2005 | USD | 11.352 | 11.37 | 11.27 | 11.33 | 329.0058 | -0.15 (-1.31%) | 7,820 |
| 25 Apr 2005 | USD | 11.48 | 11.53 | 11.3 | 11.48 | 333.3615 | +0.01 (+0.09%) | 19,820 |
| 22 Apr 2005 | USD | 11.51 | 11.52 | 11.47 | 11.47 | 333.0712 | -0.03 (-0.26%) | 5,500 |
| 21 Apr 2005 | USD | 11.46 | 11.5 | 11.38 | 11.5 | 333.9423 | +0.06 (+0.52%) | 2,250 |
| 20 Apr 2005 | USD | 11.44 | 11.48 | 11.17 | 11.44 | 332.2 | -0.07 (-0.61%) | 20,026 |
| 19 Apr 2005 | USD | 11.52 | 11.65 | 11.44 | 11.51 | 334.2327 | +0.19 (+1.68%) | 30,051 |
| 18 Apr 2005 | USD | 11.52 | 11.63 | 11.22 | 11.32 | 328.7154 | +0.22 (+1.98%) | 28,850 |
| 15 Apr 2005 | USD | 11.8 | 11.89 | 10.72 | 11.1 | 322.3269 | -0.4 (-3.48%) | 40,200 |
| 14 Apr 2005 | USD | 11.67 | 11.704 | 11.46 | 11.5 | 333.9423 | -0.21 (-1.79%) | 44,555 |
| 13 Apr 2005 | USD | 11.75 | 11.89 | 11.7 | 11.71 | 340.0404 | -0.12 (-1.01%) | 5,110 |
| 12 Apr 2005 | USD | 11.87 | 11.88 | 11.77 | 11.83 | 343.525 | -0.16 (-1.33%) | 18,054 |
| 11 Apr 2005 | USD | 12 | 12.04 | 11.88 | 11.99 | 348.1712 | +0.14 (+1.18%) | 56,650 |
| 8 Apr 2005 | USD | 11.89 | 11.97 | 11.81 | 11.85 | 344.1058 | -0.13 (-1.09%) | 21,523 |
| 7 Apr 2005 | USD | 11.89 | 12.05 | 11.861 | 11.98 | 347.8808 | +0.01 (+0.08%) | 35,205 |
| 6 Apr 2005 | USD | 12.06 | 12.06 | 11.93 | 11.97 | 347.5904 | -0.06 (-0.50%) | 2,600 |
| 5 Apr 2005 | USD | 12.31 | 12.31 | 11.94 | 12.03 | 349.3327 | -0.29 (-2.35%) | 8,827 |
| 4 Apr 2005 | USD | 12.53 | 12.53 | 12.25 | 12.32 | 357.7538 | -0.14 (-1.12%) | 10,790 |
| 1 Apr 2005 | USD | 12.66 | 12.66 | 12.43 | 12.46 | 361.8192 | -0.06 (-0.48%) | 14,635 |
| 31 Mar 2005 | USD | 12.55 | 12.55 | 12.4 | 12.52 | 363.5615 | +0.41 (+3.39%) | 13,700 |
