| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | USD | 19.17 | 19.74 | 18.82 | 18.95 | 18.95 | -0.08 (-0.42%) | 36,695 |
| 5 May 2005 | USD | 18.94 | 19.67 | 18.88 | 19.03 | 19.03 | +0.18 (+0.95%) | 44,356 |
| 4 May 2005 | USD | 19.9 | 20.12 | 18.21 | 18.85 | 18.85 | -0.9 (-4.56%) | 119,265 |
| 3 May 2005 | USD | 20.19 | 20.2 | 19.52 | 19.75 | 19.75 | -0.24 (-1.20%) | 186,925 |
| 2 May 2005 | USD | 19.48 | 20.04 | 19.48 | 19.99 | 19.99 | +0.71 (+3.68%) | 71,243 |
| 29 Apr 2005 | USD | 18.89 | 19.28 | 18.75 | 19.28 | 19.28 | +0.48 (+2.55%) | 23,902 |
| 28 Apr 2005 | USD | 18.63 | 19.12 | 18.44 | 18.8 | 18.8 | +0.24 (+1.29%) | 41,242 |
| 27 Apr 2005 | USD | 19.11 | 19.28 | 18.07 | 18.56 | 18.56 | -0.79 (-4.08%) | 101,037 |
| 26 Apr 2005 | USD | 19.99 | 20 | 19.1 | 19.35 | 19.35 | -0.54 (-2.71%) | 51,803 |
| 25 Apr 2005 | USD | 19.3 | 20.08 | 19.1 | 19.89 | 19.89 | +0.89 (+4.68%) | 97,737 |
| 22 Apr 2005 | USD | 19.95 | 20 | 19 | 19 | 19 | -0.85 (-4.28%) | 57,160 |
| 21 Apr 2005 | USD | 19.76 | 21.05 | 18.78 | 19.85 | 19.85 | +0.52 (+2.69%) | 570,822 |
| 20 Apr 2005 | USD | 18.02 | 19.7 | 17.8 | 19.33 | 19.33 | +1.38 (+7.69%) | 133,255 |
| 19 Apr 2005 | USD | 18.33 | 18.33 | 17.8 | 17.95 | 17.95 | -0.06 (-0.33%) | 35,601 |
| 18 Apr 2005 | USD | 18.38 | 18.65 | 18 | 18.01 | 18.01 | -0.37 (-2.01%) | 38,804 |
| 15 Apr 2005 | USD | 19.22 | 19.27 | 18.35 | 18.38 | 18.38 | -0.61 (-3.21%) | 46,654 |
| 14 Apr 2005 | USD | 19.84 | 19.94 | 18.96 | 18.99 | 18.99 | -1.05 (-5.24%) | 23,952 |
| 13 Apr 2005 | USD | 20.27 | 20.4 | 19.8 | 20.04 | 20.04 | -0.17 (-0.84%) | 47,477 |
| 12 Apr 2005 | USD | 19.84 | 20.29 | 19.82 | 20.21 | 20.21 | +0.27 (+1.35%) | 47,255 |
| 11 Apr 2005 | USD | 20.44 | 20.44 | 19.78 | 19.94 | 19.94 | -0.39 (-1.92%) | 95,917 |
| 8 Apr 2005 | USD | 21.2 | 21.2 | 20.28 | 20.33 | 20.33 | -0.87 (-4.10%) | 118,245 |
| 7 Apr 2005 | USD | 21.5 | 21.74 | 20.2 | 21.2 | 21.2 | -0.24 (-1.12%) | 41,118 |
| 6 Apr 2005 | USD | 21.15 | 21.49 | 21.03 | 21.44 | 21.44 | +0.59 (+2.83%) | 41,834 |
| 5 Apr 2005 | USD | 20.27 | 21.09 | 20.27 | 20.85 | 20.85 | +0.38 (+1.86%) | 66,063 |
| 4 Apr 2005 | USD | 20.26 | 20.56 | 20.05 | 20.47 | 20.47 | +0.48 (+2.40%) | 66,099 |
| 1 Apr 2005 | USD | 20.22 | 20.44 | 19.8 | 19.99 | 19.99 | -0.01 (-0.05%) | 137,979 |
| 31 Mar 2005 | USD | 19.8 | 20.439 | 19.6 | 20 | 20 | +0.08 (+0.40%) | 172,612 |
| 30 Mar 2005 | USD | 20.85 | 20.97 | 19.8 | 19.92 | 19.92 | -0.52 (-2.54%) | 163,602 |
| 29 Mar 2005 | USD | 20.94 | 20.94 | 19.31 | 20.44 | 20.44 | -0.291 (-1.40%) | 110,978 |
| 28 Mar 2005 | USD | 22.01 | 22.01 | 20.51 | 20.7306 | 20.7306 | -1.039 (-4.77%) | 104,518 |
