| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 19.18 | 19.49 | 19.12 | 19.34 | 19.34 | +0.17 (+0.89%) | 178,000 |
| 16 May 2005 | USD | 19.23 | 19.23 | 19.08 | 19.17 | 19.17 | +0.02 (+0.10%) | 84,000 |
| 13 May 2005 | USD | 19.3 | 19.34 | 19.02 | 19.15 | 19.15 | -0.15 (-0.78%) | 130,600 |
| 12 May 2005 | USD | 19.46 | 19.5 | 19.22 | 19.3 | 19.3 | -0.16 (-0.82%) | 121,900 |
| 11 May 2005 | USD | 19.4 | 19.48 | 19.22 | 19.46 | 19.46 | +0.14 (+0.72%) | 127,400 |
| 10 May 2005 | USD | 19.2 | 19.32 | 19.2 | 19.32 | 19.32 | +0.14 (+0.73%) | 91,200 |
| 9 May 2005 | USD | 19 | 19.35 | 18.99 | 19.18 | 19.18 | +0.17 (+0.89%) | 106,500 |
| 6 May 2005 | USD | 18.9 | 19.01 | 18.88 | 19.01 | 19.01 | +0.164 (+0.87%) | 75,600 |
| 5 May 2005 | USD | 18.74 | 18.96 | 18.72 | 18.846 | 18.846 | +0.046 (+0.24%) | 92,100 |
| 4 May 2005 | USD | 18.56 | 18.88 | 18.56 | 18.8 | 18.8 | +0.23 (+1.24%) | 108,300 |
| 3 May 2005 | USD | 18.84 | 18.88 | 18.4 | 18.57 | 18.57 | -0.26 (-1.38%) | 139,700 |
| 2 May 2005 | USD | 18.92 | 19 | 18.76 | 18.83 | 18.83 | -0.12 (-0.63%) | 106,500 |
| 29 Apr 2005 | USD | 19.05 | 19.07 | 18.82 | 18.95 | 18.95 | 0.0 (0.0%) | 75,100 |
| 28 Apr 2005 | USD | 19 | 19.2 | 18.83 | 18.95 | 18.95 | -0.14 (-0.73%) | 78,100 |
| 27 Apr 2005 | USD | 18.94 | 19.14 | 18.85 | 19.09 | 19.09 | +0.02 (+0.10%) | 74,400 |
| 26 Apr 2005 | USD | 19.1 | 19.23 | 18.95 | 19.07 | 19.07 | -0.03 (-0.16%) | 126,600 |
| 25 Apr 2005 | USD | 18.95 | 19.23 | 18.9 | 19.1 | 19.1 | +0.15 (+0.79%) | 71,100 |
| 22 Apr 2005 | USD | 18.9 | 19.16 | 18.9 | 18.95 | 18.95 | +0.09 (+0.48%) | 75,100 |
| 21 Apr 2005 | USD | 19.02 | 19.15 | 18.75 | 18.86 | 18.86 | -0.18 (-0.95%) | 79,300 |
| 20 Apr 2005 | USD | 18.95 | 19.1 | 18.7 | 19.04 | 19.04 | 0.0 (0.0%) | 76,000 |
| 19 Apr 2005 | USD | 19.2 | 19.38 | 18.75 | 19.04 | 19.04 | -0.11 (-0.57%) | 137,500 |
| 18 Apr 2005 | USD | 19.3 | 19.38 | 19.1 | 19.15 | 19.15 | -0.1 (-0.52%) | 66,300 |
| 15 Apr 2005 | USD | 19.3 | 19.38 | 19.03 | 19.25 | 19.25 | -0.18 (-0.93%) | 65,400 |
| 14 Apr 2005 | USD | 19.25 | 19.45 | 19.25 | 19.43 | 19.43 | +0.2 (+1.04%) | 64,900 |
| 13 Apr 2005 | USD | 19.25 | 19.3 | 19.1 | 19.23 | 19.23 | -0.12 (-0.62%) | 100,000 |
| 12 Apr 2005 | USD | 19.6 | 19.6 | 19.25 | 19.35 | 19.35 | -0.2 (-1.02%) | 127,900 |
| 11 Apr 2005 | USD | 19.7 | 19.7 | 19.48 | 19.55 | 19.55 | -0.2 (-1.01%) | 70,500 |
| 8 Apr 2005 | USD | 19.45 | 19.75 | 19.45 | 19.75 | 19.75 | +0.22 (+1.13%) | 46,600 |
| 7 Apr 2005 | USD | 19.6 | 19.8 | 19.42 | 19.53 | 19.53 | -0.02 (-0.10%) | 43,600 |
| 6 Apr 2005 | USD | 19.65 | 19.76 | 19.55 | 19.55 | 19.55 | -0.15 (-0.76%) | 75,000 |
