| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 17.21 | 17.27 | 16.41 | 16.99 | 33.98 | -0.27 (-1.56%) | 363,418 |
| 10 May 2005 | USD | 17.61 | 17.65 | 17.26 | 17.26 | 34.52 | -0.53 (-2.98%) | 24,539 |
| 9 May 2005 | USD | 17.654 | 17.88 | 17.45 | 17.79 | 35.58 | +0.1 (+0.57%) | 10,580 |
| 6 May 2005 | USD | 18.04 | 18.1 | 17.65 | 17.69 | 35.38 | -0.26 (-1.45%) | 138,718 |
| 5 May 2005 | USD | 17.82 | 18.2 | 17.8 | 17.95 | 35.9 | +0.06 (+0.34%) | 4,538 |
| 4 May 2005 | USD | 18.03 | 18.2 | 17.8 | 17.89 | 35.78 | -0.35 (-1.92%) | 92,376 |
| 3 May 2005 | USD | 18.05 | 18.24 | 17.79 | 18.24 | 36.48 | +0.39 (+2.18%) | 14,167 |
| 2 May 2005 | USD | 17.89 | 17.93 | 17.8 | 17.85 | 35.7 | -0.22 (-1.22%) | 11,689 |
| 29 Apr 2005 | USD | 17.85 | 18.07 | 17.77 | 18.07 | 36.14 | +0.24 (+1.35%) | 9,849 |
| 28 Apr 2005 | USD | 17.65 | 17.85 | 17.65 | 17.83 | 35.66 | -0.18 (-1.00%) | 9,844 |
| 27 Apr 2005 | USD | 18.03 | 18.07 | 17.88 | 18.01 | 36.02 | +0.17 (+0.95%) | 11,425 |
| 26 Apr 2005 | USD | 17.81 | 17.88 | 17.79 | 17.84 | 35.68 | +0.02 (+0.11%) | 42,298 |
| 25 Apr 2005 | USD | 18.06 | 18.09 | 17.75 | 17.82 | 35.64 | -0.24 (-1.33%) | 37,713 |
| 22 Apr 2005 | USD | 17.85 | 18.26 | 17.77 | 18.06 | 36.12 | +0.25 (+1.40%) | 33,440 |
| 21 Apr 2005 | USD | 17.75 | 17.87 | 16.86 | 17.81 | 35.62 | -0.04 (-0.22%) | 109,407 |
| 20 Apr 2005 | USD | 17.95 | 17.95 | 17.8 | 17.85 | 35.7 | -0.24 (-1.33%) | 24,770 |
| 19 Apr 2005 | USD | 18.32 | 18.35 | 17.9 | 18.09 | 36.18 | -0.23 (-1.26%) | 65,845 |
| 18 Apr 2005 | USD | 17.9 | 18.72 | 17.8 | 18.32 | 36.64 | +0.16 (+0.88%) | 41,246 |
| 15 Apr 2005 | USD | 17.9 | 18.16 | 17.89 | 18.16 | 36.32 | +0.16 (+0.89%) | 40,023 |
| 14 Apr 2005 | USD | 17.8 | 18 | 17.79 | 18 | 36 | +0.2 (+1.12%) | 44,507 |
| 13 Apr 2005 | USD | 17.8 | 17.97 | 17.79 | 17.8 | 35.6 | 0.0 (0.0%) | 44,518 |
| 12 Apr 2005 | USD | 17.78 | 17.86 | 17.7 | 17.8 | 35.6 | -0.01 (-0.06%) | 84,602 |
| 11 Apr 2005 | USD | 17.95 | 18.02 | 17.79 | 17.81 | 35.62 | -0.14 (-0.78%) | 62,477 |
| 8 Apr 2005 | USD | 18 | 18.01 | 17.92 | 17.95 | 35.9 | -0.05 (-0.28%) | 134,966 |
| 7 Apr 2005 | USD | 18 | 18.02 | 17.92 | 18 | 36 | -0.05 (-0.28%) | 113,286 |
| 6 Apr 2005 | USD | 18.25 | 18.35 | 17.81 | 18.05 | 36.1 | -0.29 (-1.58%) | 82,940 |
| 5 Apr 2005 | USD | 18.5 | 18.61 | 18.25 | 18.34 | 36.68 | -0.11 (-0.60%) | 47,854 |
| 4 Apr 2005 | USD | 18.61 | 18.69 | 18.34 | 18.45 | 36.9 | -0.04 (-0.22%) | 23,697 |
| 1 Apr 2005 | USD | 18.712 | 18.79 | 17.98 | 18.49 | 36.98 | -0.35 (-1.86%) | 62,848 |
| 31 Mar 2005 | USD | 18.94 | 19 | 18.25 | 18.84 | 37.68 | -0.2 (-1.05%) | 30,356 |
