| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2005 | USD | 18.53 | 18.63 | 18.2 | 18.36 | 18.36 | -0.14 (-0.76%) | 298,400 |
| 5 May 2005 | USD | 18.58 | 18.7 | 18.35 | 18.5 | 18.5 | -0.17 (-0.91%) | 247,800 |
| 4 May 2005 | USD | 18.29 | 18.74 | 18.29 | 18.67 | 18.67 | +0.37 (+2.02%) | 415,300 |
| 3 May 2005 | USD | 18.32 | 18.5 | 18.17 | 18.3 | 18.3 | +0.01 (+0.05%) | 358,600 |
| 2 May 2005 | USD | 18.08 | 18.3 | 18 | 18.29 | 18.29 | +0.13 (+0.72%) | 183,100 |
| 29 Apr 2005 | USD | 18.28 | 18.32 | 17.77 | 18.16 | 18.16 | -0.08 (-0.44%) | 254,200 |
| 28 Apr 2005 | USD | 18.45 | 18.46 | 18.03 | 18.24 | 18.24 | -0.23 (-1.25%) | 168,200 |
| 27 Apr 2005 | USD | 18.63 | 18.7 | 18.3 | 18.47 | 18.47 | -0.26 (-1.39%) | 246,900 |
| 26 Apr 2005 | USD | 18.73 | 18.78 | 18.6 | 18.73 | 18.73 | +0.01 (+0.05%) | 348,600 |
| 25 Apr 2005 | USD | 18.62 | 18.78 | 18.58 | 18.72 | 18.72 | +0.05 (+0.27%) | 304,100 |
| 22 Apr 2005 | USD | 18.91 | 18.94 | 18.37 | 18.67 | 18.67 | -0.23 (-1.22%) | 374,800 |
| 21 Apr 2005 | USD | 18.63 | 19.1 | 18.63 | 18.9 | 18.9 | +0.31 (+1.67%) | 575,700 |
| 20 Apr 2005 | USD | 18.86 | 18.93 | 18.56 | 18.59 | 18.59 | -0.23 (-1.22%) | 281,900 |
| 19 Apr 2005 | USD | 18.58 | 18.85 | 18.5 | 18.82 | 18.82 | +0.31 (+1.67%) | 371,800 |
| 18 Apr 2005 | USD | 18.57 | 18.79 | 18.3 | 18.51 | 18.51 | -0.15 (-0.80%) | 316,300 |
| 15 Apr 2005 | USD | 18.95 | 18.95 | 18.57 | 18.66 | 18.66 | -0.29 (-1.53%) | 315,100 |
| 14 Apr 2005 | USD | 18.95 | 19.03 | 18.84 | 18.95 | 18.95 | +0.04 (+0.21%) | 242,600 |
| 13 Apr 2005 | USD | 18.93 | 19.04 | 18.85 | 18.91 | 18.91 | +0.05 (+0.27%) | 128,700 |
| 12 Apr 2005 | USD | 18.9 | 18.98 | 18.6 | 18.86 | 18.86 | -0.09 (-0.47%) | 312,300 |
| 11 Apr 2005 | USD | 18.87 | 19.01 | 18.66 | 18.95 | 18.95 | +0.07 (+0.37%) | 230,300 |
| 8 Apr 2005 | USD | 18.83 | 19.28 | 18.76 | 18.88 | 18.88 | -0.02 (-0.11%) | 275,300 |
| 7 Apr 2005 | USD | 18.7 | 19.12 | 18.56 | 18.9 | 18.9 | +0.25 (+1.34%) | 496,000 |
| 6 Apr 2005 | USD | 18.75 | 18.88 | 18.61 | 18.65 | 18.65 | -0.09 (-0.48%) | 235,400 |
| 5 Apr 2005 | USD | 18.66 | 18.89 | 18.56 | 18.74 | 18.74 | +0.09 (+0.48%) | 224,900 |
| 4 Apr 2005 | USD | 18.73 | 18.81 | 18.61 | 18.65 | 18.65 | 0.0 (0.0%) | 265,600 |
| 1 Apr 2005 | USD | 18.75 | 18.85 | 18.37 | 18.65 | 18.65 | -0.04 (-0.21%) | 263,000 |
| 31 Mar 2005 | USD | 18.66 | 18.77 | 18.58 | 18.69 | 18.69 | +0.05 (+0.27%) | 363,200 |
| 30 Mar 2005 | USD | 18.49 | 18.75 | 18.45 | 18.64 | 18.64 | +0.26 (+1.41%) | 498,600 |
| 29 Mar 2005 | USD | 18.25 | 18.49 | 18.08 | 18.38 | 18.38 | +0.08 (+0.44%) | 258,900 |
| 28 Mar 2005 | USD | 18 | 18.46 | 17.96 | 18.3 | 18.3 | +0.39 (+2.18%) | 246,000 |
