| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 17.68 | 17.68 | 17.47 | 17.66 | 17.66 | 0.0 (0.0%) | 63,400 |
| 17 May 2005 | USD | 17.81 | 17.84 | 17.52 | 17.66 | 17.66 | -0.2 (-1.12%) | 93,000 |
| 16 May 2005 | USD | 17.92 | 17.94 | 17.76 | 17.86 | 17.86 | -0.16 (-0.89%) | 62,200 |
| 13 May 2005 | USD | 18.01 | 18.06 | 17.93 | 18.02 | 18.02 | -0.08 (-0.44%) | 56,600 |
| 12 May 2005 | USD | 18.3 | 18.3 | 18.1 | 18.1 | 18.1 | -0.2 (-1.09%) | 48,600 |
| 11 May 2005 | USD | 18.41 | 18.44 | 18.28 | 18.3 | 18.3 | -0.11 (-0.60%) | 39,000 |
| 10 May 2005 | USD | 18.46 | 18.52 | 18.3745 | 18.41 | 18.41 | -0.02 (-0.11%) | 29,300 |
| 9 May 2005 | USD | 18.41 | 18.46 | 18.36 | 18.43 | 18.43 | -0.08 (-0.43%) | 28,200 |
| 6 May 2005 | USD | 18.5 | 18.57 | 18.41 | 18.51 | 18.51 | 0.0 (0.0%) | 53,900 |
| 5 May 2005 | USD | 18.41 | 18.56 | 18.38 | 18.51 | 18.51 | +0.01 (+0.05%) | 35,500 |
| 4 May 2005 | USD | 18.4 | 18.53 | 18.35 | 18.5 | 18.5 | +0.12 (+0.65%) | 41,600 |
| 3 May 2005 | USD | 18.34 | 18.4 | 18.28 | 18.38 | 18.38 | -0.02 (-0.11%) | 58,500 |
| 2 May 2005 | USD | 18.26 | 18.4 | 18.2472 | 18.4 | 18.4 | +0.1 (+0.55%) | 53,100 |
| 29 Apr 2005 | USD | 18.25 | 18.37 | 18.25 | 18.3 | 18.3 | +0.04 (+0.22%) | 55,900 |
| 28 Apr 2005 | USD | 18.4 | 18.49 | 18.26 | 18.26 | 18.26 | -0.13 (-0.71%) | 49,500 |
| 27 Apr 2005 | USD | 18.16 | 18.39 | 18.1415 | 18.39 | 18.39 | +0.23 (+1.27%) | 82,600 |
| 26 Apr 2005 | USD | 18.49 | 18.49 | 18.07 | 18.16 | 18.16 | -0.25 (-1.36%) | 87,400 |
| 25 Apr 2005 | USD | 18.41 | 18.42 | 18.3155 | 18.41 | 18.41 | +0.08 (+0.44%) | 59,000 |
| 22 Apr 2005 | USD | 18.4 | 18.4 | 18.24 | 18.33 | 18.33 | +0.03 (+0.16%) | 43,900 |
| 21 Apr 2005 | USD | 18.29 | 18.37 | 18.22 | 18.3 | 18.3 | +0.01 (+0.05%) | 62,700 |
| 20 Apr 2005 | USD | 18.3 | 18.45 | 18.29 | 18.29 | 18.29 | -0.05 (-0.27%) | 52,100 |
| 19 Apr 2005 | USD | 18.28 | 18.47 | 18.23 | 18.34 | 18.34 | -0.04 (-0.22%) | 61,500 |
| 18 Apr 2005 | USD | 18.62 | 18.62 | 18.38 | 18.38 | 18.38 | -0.19 (-1.02%) | 53,600 |
| 15 Apr 2005 | USD | 18.7 | 18.804 | 18.42 | 18.57 | 18.57 | -0.13 (-0.70%) | 65,100 |
| 14 Apr 2005 | USD | 18.67 | 18.92 | 18.67 | 18.7 | 18.7 | +0.03 (+0.16%) | 40,400 |
| 13 Apr 2005 | USD | 18.69 | 18.8485 | 18.57 | 18.67 | 18.67 | -0.2 (-1.06%) | 54,800 |
| 12 Apr 2005 | USD | 18.98 | 18.98 | 18.69 | 18.87 | 18.87 | -0.02 (-0.11%) | 33,400 |
| 11 Apr 2005 | USD | 18.96 | 18.97 | 18.86 | 18.89 | 18.89 | -0.01 (-0.05%) | 24,700 |
| 8 Apr 2005 | USD | 18.91 | 19 | 18.81 | 18.9 | 18.9 | -0.09 (-0.47%) | 35,000 |
| 7 Apr 2005 | USD | 19.02 | 19.15 | 18.98 | 18.99 | 18.99 | -0.09 (-0.47%) | 36,000 |
