| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | USD | 14.5075 | 14.8657 | 14.4279 | 14.8159 | 14.89 | +0.308 (+2.13%) | 216,800 |
| 3 May 2005 | USD | 14.2488 | 14.5075 | 14.2488 | 14.5075 | 14.58 | +0.189 (+1.32%) | 37,200 |
| 2 May 2005 | USD | 14.2488 | 14.3881 | 14.2488 | 14.3184 | 14.39 | +0.119 (+0.84%) | 72,300 |
| 29 Apr 2005 | USD | 14.1294 | 14.2786 | 13.9204 | 14.199 | 14.27 | +0.169 (+1.21%) | 100,200 |
| 28 Apr 2005 | USD | 14.0597 | 14.2786 | 13.9303 | 14.0299 | 14.1 | -0.06 (-0.42%) | 39,900 |
| 27 Apr 2005 | USD | 13.9303 | 14.1592 | 13.9005 | 14.0896 | 14.16 | +0.139 (+1.00%) | 233,400 |
| 26 Apr 2005 | USD | 14 | 14.0796 | 13.8308 | 13.9502 | 14.02 | -0.1 (-0.71%) | 39,200 |
| 25 Apr 2005 | USD | 13.9801 | 14.1592 | 13.8607 | 14.0498 | 14.12 | +0.119 (+0.86%) | 212,000 |
| 22 Apr 2005 | USD | 14.0299 | 14.0299 | 13.7811 | 13.9303 | 14 | -0.07 (-0.50%) | 77,200 |
| 21 Apr 2005 | USD | 13.9303 | 14.1791 | 13.8308 | 14 | 14.07 | +0.09 (+0.64%) | 106,300 |
| 20 Apr 2005 | USD | 13.8905 | 13.9303 | 13.7811 | 13.9104 | 13.98 | -0.02 (-0.14%) | 100,300 |
| 19 Apr 2005 | USD | 13.8308 | 14.1095 | 13.8308 | 13.9303 | 14 | +0.159 (+1.16%) | 70,600 |
| 18 Apr 2005 | USD | 13.8109 | 13.9303 | 13.6915 | 13.7711 | 13.84 | +0.01 (+0.07%) | 88,300 |
| 15 Apr 2005 | USD | 13.8308 | 13.9303 | 13.7512 | 13.7612 | 13.83 | -0.07 (-0.50%) | 64,900 |
| 14 Apr 2005 | USD | 14.0995 | 14.2388 | 13.8308 | 13.8308 | 13.9 | -0.249 (-1.77%) | 39,100 |
| 13 Apr 2005 | USD | 14.2786 | 14.2786 | 13.7313 | 14.0796 | 14.15 | -0.249 (-1.74%) | 39,600 |
| 12 Apr 2005 | USD | 13.8905 | 14.3284 | 13.602 | 14.3284 | 14.4 | +0.448 (+3.23%) | 49,000 |
| 11 Apr 2005 | USD | 14 | 14.0498 | 13.8308 | 13.8806 | 13.95 | -0.07 (-0.50%) | 67,100 |
| 8 Apr 2005 | USD | 14.4577 | 14.4577 | 13.9502 | 13.9502 | 14.02 | -0.408 (-2.84%) | 46,700 |
| 7 Apr 2005 | USD | 14.4378 | 14.5174 | 14.199 | 14.3582 | 14.43 | -0.169 (-1.16%) | 25,300 |
| 6 Apr 2005 | USD | 14.1791 | 14.5274 | 14.1294 | 14.5274 | 14.6 | +0.438 (+3.11%) | 65,300 |
| 5 Apr 2005 | USD | 14.2488 | 14.2587 | 13.99 | 14.0896 | 14.16 | -0.159 (-1.12%) | 127,700 |
| 4 Apr 2005 | USD | 14.2786 | 14.3085 | 13.791 | 14.2488 | 14.32 | +0.01 (+0.07%) | 68,300 |
| 1 Apr 2005 | USD | 14.398 | 14.4378 | 14.0796 | 14.2388 | 14.31 | -0.06 (-0.42%) | 88,600 |
| 31 Mar 2005 | USD | 14.597 | 14.6567 | 14.1692 | 14.2985 | 14.37 | -0.308 (-2.11%) | 41,100 |
| 30 Mar 2005 | USD | 14.5274 | 14.607 | 14.0697 | 14.607 | 14.68 | +0.179 (+1.24%) | 62,100 |
| 29 Mar 2005 | USD | 14.4478 | 14.5274 | 14.3582 | 14.4279 | 14.5 | -0.01 (-0.07%) | 52,300 |
| 28 Mar 2005 | USD | 14.3383 | 14.4776 | 14.2488 | 14.4378 | 14.51 | 0.0 (0.0%) | 44,300 |
| 25 Mar 2005 | USD | 14.4378 | 14.4378 | 14.4378 | 14.4378 | 14.51 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 14.2189 | 14.6368 | 14.2189 | 14.4378 | 14.51 | +0.259 (+1.82%) | 78,200 |
