| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | USD | 15.48 | 15.53 | 15.4 | 15.45 | 15.45 | -0.21 (-1.34%) | 31,600 |
| 19 May 2005 | USD | 15.5 | 15.67 | 15.5 | 15.66 | 15.66 | +0.4 (+2.62%) | 61,000 |
| 18 May 2005 | USD | 15.12 | 15.27 | 15.07 | 15.26 | 15.26 | +0.14 (+0.93%) | 73,800 |
| 17 May 2005 | USD | 15 | 15.13 | 14.95 | 15.12 | 15.12 | -0.28 (-1.82%) | 67,600 |
| 16 May 2005 | USD | 15.3 | 15.4 | 15.25 | 15.4 | 15.4 | +0.13 (+0.85%) | 22,100 |
| 13 May 2005 | USD | 15.43 | 15.47 | 15.27 | 15.27 | 15.27 | -0.38 (-2.43%) | 66,000 |
| 12 May 2005 | USD | 15.65 | 15.84 | 15.6 | 15.65 | 15.65 | -0.09 (-0.57%) | 31,000 |
| 11 May 2005 | USD | 16.25 | 16.25 | 15.74 | 15.74 | 15.74 | -0.26 (-1.63%) | 96,400 |
| 10 May 2005 | USD | 16.31 | 16.31 | 16 | 16 | 16 | -0.25 (-1.54%) | 75,900 |
| 9 May 2005 | USD | 16.25 | 16.31 | 16.14 | 16.25 | 16.25 | +0.25 (+1.56%) | 51,500 |
| 6 May 2005 | USD | 15.95 | 16.07 | 15.85 | 16 | 16 | +0.24 (+1.52%) | 59,200 |
| 5 May 2005 | USD | 15.85 | 15.91 | 15.7 | 15.76 | 15.76 | -0.09 (-0.57%) | 28,100 |
| 4 May 2005 | USD | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | +0.28 (+1.80%) | 28,200 |
| 3 May 2005 | USD | 15.6 | 15.66 | 15.5 | 15.57 | 15.57 | +0.02 (+0.13%) | 34,700 |
| 2 May 2005 | USD | 15.64 | 15.64 | 15.51 | 15.55 | 15.55 | +0.01 (+0.06%) | 28,700 |
| 29 Apr 2005 | USD | 15.55 | 15.65 | 15.48 | 15.54 | 15.54 | +0.07 (+0.45%) | 40,500 |
| 28 Apr 2005 | USD | 15.51 | 15.53 | 15.43 | 15.47 | 15.47 | -0.17 (-1.09%) | 139,100 |
| 27 Apr 2005 | USD | 15.76 | 15.77 | 15.56 | 15.64 | 15.64 | -0.13 (-0.82%) | 27,300 |
| 26 Apr 2005 | USD | 15.93 | 15.93 | 15.68 | 15.77 | 15.77 | -0.16 (-1.00%) | 29,300 |
| 25 Apr 2005 | USD | 15.67 | 15.93 | 15.65 | 15.93 | 15.93 | +0.29 (+1.85%) | 118,500 |
| 22 Apr 2005 | USD | 15.88 | 15.88 | 15.55 | 15.64 | 15.64 | -0.64 (-3.93%) | 98,900 |
| 21 Apr 2005 | USD | 16.05 | 16.31 | 16.02 | 16.28 | 16.28 | +0.68 (+4.36%) | 99,100 |
| 20 Apr 2005 | USD | 15.71 | 15.76 | 15.55 | 15.6 | 15.6 | -0.01 (-0.06%) | 101,200 |
| 19 Apr 2005 | USD | 15.37 | 15.65 | 15.37 | 15.61 | 15.61 | -0.07 (-0.45%) | 217,000 |
| 18 Apr 2005 | USD | 15.76 | 15.76 | 15.52 | 15.68 | 15.68 | -0.39 (-2.43%) | 52,200 |
| 15 Apr 2005 | USD | 16.2 | 16.2 | 16 | 16.07 | 16.07 | -0.25 (-1.53%) | 119,600 |
| 14 Apr 2005 | USD | 16.35 | 16.42 | 16.22 | 16.32 | 16.32 | -0.07 (-0.43%) | 86,500 |
| 13 Apr 2005 | USD | 16.66 | 16.66 | 16.38 | 16.39 | 16.39 | -0.37 (-2.21%) | 51,900 |
| 12 Apr 2005 | USD | 16.78 | 16.78 | 16.39 | 16.76 | 16.76 | -0.08 (-0.48%) | 49,900 |
| 11 Apr 2005 | USD | 16.85 | 16.86 | 16.78 | 16.84 | 16.84 | -0.03 (-0.18%) | 33,900 |
