| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | USD | 16.73 | 16.75 | 16.56 | 16.62 | 16.62 | -0.06 (-0.36%) | 259,800 |
| 4 May 2005 | USD | 16.53 | 16.74 | 16.47 | 16.68 | 16.68 | +0.04 (+0.24%) | 338,600 |
| 3 May 2005 | USD | 16.65 | 16.75 | 16.58 | 16.64 | 16.64 | -0.16 (-0.95%) | 218,600 |
| 2 May 2005 | USD | 16.89 | 16.95 | 16.8 | 16.8 | 16.8 | -0.04 (-0.24%) | 185,300 |
| 29 Apr 2005 | USD | 16.8 | 16.9 | 16.73 | 16.84 | 16.84 | +0.15 (+0.90%) | 154,900 |
| 28 Apr 2005 | USD | 16.85 | 16.87 | 16.65 | 16.69 | 16.69 | -0.11 (-0.65%) | 144,100 |
| 27 Apr 2005 | USD | 16.74 | 16.82 | 16.68 | 16.8 | 16.8 | +0.12 (+0.72%) | 329,200 |
| 26 Apr 2005 | USD | 16.93 | 16.93 | 16.68 | 16.68 | 16.68 | -0.32 (-1.88%) | 341,900 |
| 25 Apr 2005 | USD | 16.95 | 17 | 16.87 | 17 | 17 | +0.07 (+0.41%) | 92,000 |
| 22 Apr 2005 | USD | 16.85 | 17 | 16.85 | 16.93 | 16.93 | +0.02 (+0.12%) | 234,700 |
| 21 Apr 2005 | USD | 16.85 | 16.92 | 16.77 | 16.91 | 16.91 | +0.33 (+1.99%) | 508,300 |
| 20 Apr 2005 | USD | 16.74 | 16.74 | 16.55 | 16.58 | 16.58 | -0.19 (-1.13%) | 669,700 |
| 19 Apr 2005 | USD | 16.55 | 16.78 | 16.51 | 16.77 | 16.77 | +0.42 (+2.57%) | 209,900 |
| 18 Apr 2005 | USD | 16.28 | 16.44 | 16.23 | 16.35 | 16.35 | +0.02 (+0.12%) | 285,900 |
| 15 Apr 2005 | USD | 16.45 | 16.63 | 16.33 | 16.33 | 16.33 | -0.34 (-2.04%) | 466,400 |
| 14 Apr 2005 | USD | 16.96 | 16.96 | 16.64 | 16.67 | 16.67 | -0.48 (-2.80%) | 400,000 |
| 13 Apr 2005 | USD | 17.31 | 17.36 | 17.15 | 17.15 | 17.15 | -0.23 (-1.32%) | 271,100 |
| 12 Apr 2005 | USD | 17.23 | 17.38 | 17.1 | 17.38 | 17.38 | +0.14 (+0.81%) | 321,300 |
| 11 Apr 2005 | USD | 17.18 | 17.28 | 17.12 | 17.24 | 17.24 | +0.06 (+0.35%) | 186,400 |
| 8 Apr 2005 | USD | 17.21 | 17.32 | 17.1 | 17.18 | 17.18 | +0.15 (+0.88%) | 197,300 |
| 7 Apr 2005 | USD | 17.15 | 17.15 | 16.97 | 17.03 | 17.03 | +0.12 (+0.71%) | 178,600 |
| 6 Apr 2005 | USD | 16.97 | 17.08 | 16.87 | 16.91 | 16.91 | -0.19 (-1.11%) | 172,000 |
| 5 Apr 2005 | USD | 17.05 | 17.18 | 16.96 | 17.1 | 17.1 | +0.13 (+0.77%) | 278,100 |
| 4 Apr 2005 | USD | 16.92 | 17 | 16.85 | 16.97 | 16.97 | -0.11 (-0.64%) | 167,400 |
| 1 Apr 2005 | USD | 17.15 | 17.23 | 16.98 | 17.08 | 17.08 | +0.12 (+0.71%) | 198,700 |
| 31 Mar 2005 | USD | 17.07 | 17.15 | 16.95 | 16.96 | 16.96 | -0.04 (-0.24%) | 130,700 |
| 30 Mar 2005 | USD | 16.92 | 17.03 | 16.9 | 17 | 17 | +0.2 (+1.19%) | 133,500 |
| 29 Mar 2005 | USD | 16.92 | 17.03 | 16.75 | 16.8 | 16.8 | -0.25 (-1.47%) | 459,000 |
| 28 Mar 2005 | USD | 17.13 | 17.13 | 17 | 17.05 | 17.05 | +0.12 (+0.71%) | 182,400 |
| 25 Mar 2005 | USD | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.0 (0.0%) | 0 |
