| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 17 | 17 | 17 | 17 | 8.5 | -0.25 (-1.45%) | 214 |
| 16 May 2005 | USD | 18 | 18 | 17.25 | 17.25 | 8.625 | -0.75 (-4.17%) | 6,406 |
| 13 May 2005 | USD | 17.29 | 18.529 | 17.29 | 18 | 9 | -0.3 (-1.64%) | 18,528 |
| 12 May 2005 | USD | 18.5 | 18.5 | 18.06 | 18.3 | 9.15 | -0.2 (-1.08%) | 9,720 |
| 11 May 2005 | USD | 18.5 | 18.501 | 18.5 | 18.5 | 9.25 | -0.2 (-1.07%) | 1,460 |
| 10 May 2005 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 9.35 | 0.0 (0.0%) | 0 |
| 9 May 2005 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 9.35 | 0.0 (0.0%) | 0 |
| 6 May 2005 | USD | 18.7344 | 18.78 | 18.5 | 18.7 | 9.35 | -0.3 (-1.58%) | 2,000 |
| 5 May 2005 | USD | 20 | 20 | 19 | 19 | 9.5 | -0.17 (-0.89%) | 3,400 |
| 4 May 2005 | USD | 19 | 19.17 | 19 | 19.17 | 9.585 | -0.199 (-1.03%) | 2,400 |
| 3 May 2005 | USD | 18.5 | 19.369 | 18.5 | 19.369 | 9.6845 | +0.21 (+1.10%) | 2,200 |
| 2 May 2005 | USD | 19.1 | 19.159 | 18.59 | 19.159 | 9.5795 | +0.569 (+3.06%) | 3,734 |
| 29 Apr 2005 | USD | 18.501 | 19.1 | 18.501 | 18.59 | 9.295 | -0.134 (-0.72%) | 1,936 |
| 28 Apr 2005 | USD | 19 | 19.26 | 18.724 | 18.724 | 9.362 | -0.374 (-1.96%) | 2,700 |
| 27 Apr 2005 | USD | 19.49 | 19.49 | 19.05 | 19.098 | 9.549 | +0.018 (+0.09%) | 920 |
| 26 Apr 2005 | USD | 18.77 | 19.38 | 18.77 | 19.08 | 9.54 | -0.92 (-4.60%) | 1,900 |
| 25 Apr 2005 | USD | 18.6 | 20 | 18.6 | 20 | 10 | +0.37 (+1.88%) | 19,484 |
| 22 Apr 2005 | USD | 19.46 | 19.63 | 19.24 | 19.63 | 9.815 | +0.9 (+4.81%) | 13,164 |
| 21 Apr 2005 | USD | 19.4 | 19.4 | 18.67 | 18.73 | 9.365 | -0.67 (-3.45%) | 5,852 |
| 20 Apr 2005 | USD | 19.5 | 19.99 | 19.4 | 19.4 | 9.7 | +0.096 (+0.50%) | 2,600 |
| 19 Apr 2005 | USD | 19 | 19.48 | 19 | 19.304 | 9.652 | +0.304 (+1.60%) | 2,400 |
| 18 Apr 2005 | USD | 19.001 | 19.001 | 19 | 19 | 9.5 | -0.312 (-1.62%) | 2,562 |
| 15 Apr 2005 | USD | 19.399 | 19.4 | 19.312 | 19.312 | 9.656 | -0.088 (-0.45%) | 1,400 |
| 14 Apr 2005 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 9.7 | -0.1 (-0.51%) | 600 |
| 13 Apr 2005 | USD | 19.65 | 19.66 | 19.5 | 19.5 | 9.75 | -0.01 (-0.05%) | 7,090 |
| 12 Apr 2005 | USD | 20 | 20 | 19.51 | 19.51 | 9.755 | -0.48 (-2.40%) | 2,640 |
| 11 Apr 2005 | USD | 19.9 | 20 | 19.81 | 19.99 | 9.995 | +0.14 (+0.71%) | 15,150 |
| 8 Apr 2005 | USD | 19.331 | 19.85 | 19.32 | 19.85 | 9.925 | +0.438 (+2.26%) | 8,422 |
| 7 Apr 2005 | USD | 20 | 20 | 18.7 | 19.412 | 9.706 | -0.588 (-2.94%) | 13,050 |
| 6 Apr 2005 | USD | 19.646 | 20 | 19.61 | 20 | 10 | 0.0 (0.0%) | 2,400 |
