| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | USD | 15.8 | 15.8 | 15.75 | 15.8 | 15.8 | 0.0 (0.0%) | 15,397 |
| 17 May 2005 | USD | 15.8 | 15.8 | 15.75 | 15.8 | 15.8 | +0.05 (+0.32%) | 5,134 |
| 16 May 2005 | USD | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | -0.05 (-0.32%) | 2,663 |
| 13 May 2005 | USD | 15.8 | 15.8845 | 15.8 | 15.8 | 15.8 | -0.05 (-0.32%) | 32,590 |
| 12 May 2005 | USD | 15.85 | 16 | 15.85 | 15.85 | 15.85 | -0.15 (-0.94%) | 3,086 |
| 11 May 2005 | USD | 16 | 16.05 | 16 | 16 | 16 | 0.0 (0.0%) | 1,342 |
| 10 May 2005 | USD | 16 | 16.3 | 15.95 | 16 | 16 | -0.5 (-3.03%) | 3,504 |
| 9 May 2005 | USD | 16.5 | 16.5 | 16 | 16.5 | 16.5 | +0.45 (+2.80%) | 350 |
| 6 May 2005 | USD | 16.05 | 16.1851 | 16.05 | 16.05 | 16.05 | -0.1 (-0.62%) | 13,357 |
| 5 May 2005 | USD | 16.15 | 16.15 | 16.05 | 16.15 | 16.15 | 0.0 (0.0%) | 6,064 |
| 4 May 2005 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | +0.3 (+1.89%) | 0 |
| 3 May 2005 | USD | 15.85 | 16.25 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 16,903 |
| 2 May 2005 | USD | 15.85 | 15.9 | 15.85 | 15.85 | 15.85 | +0.1 (+0.63%) | 3,275 |
| 29 Apr 2005 | USD | 15.75 | 15.9378 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 10,408 |
| 28 Apr 2005 | USD | 15.75 | 15.87 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 12,622 |
| 27 Apr 2005 | USD | 15.75 | 15.75 | 15.7 | 15.75 | 15.75 | -0.15 (-0.94%) | 975 |
| 26 Apr 2005 | USD | 15.9 | 15.9 | 15.85 | 15.9 | 15.9 | +0.15 (+0.95%) | 1,719 |
| 25 Apr 2005 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 5,304 |
| 22 Apr 2005 | USD | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | +0.2 (+1.29%) | 7,119 |
| 21 Apr 2005 | USD | 15.55 | 15.7 | 15.55 | 15.55 | 15.55 | -0.1 (-0.64%) | 4,257 |
| 20 Apr 2005 | USD | 15.65 | 15.7 | 15.6 | 15.65 | 15.65 | -0.15 (-0.95%) | 3,816 |
| 19 Apr 2005 | USD | 15.8 | 15.8 | 15.65 | 15.8 | 15.8 | +0.2 (+1.28%) | 55,881 |
| 18 Apr 2005 | USD | 15.6 | 15.6344 | 15.55 | 15.6 | 15.6 | -0.05 (-0.32%) | 26,656 |
| 15 Apr 2005 | USD | 15.65 | 15.8097 | 15.65 | 15.65 | 15.65 | -0.05 (-0.32%) | 1,498 |
| 14 Apr 2005 | USD | 15.7 | 15.75 | 15.7 | 15.7 | 15.7 | -0.15 (-0.95%) | 42,768 |
| 13 Apr 2005 | USD | 15.85 | 15.85 | 15.8 | 15.85 | 15.85 | +0.25 (+1.60%) | 4,883 |
| 12 Apr 2005 | USD | 15.6 | 15.7 | 15.6 | 15.6 | 15.6 | -0.05 (-0.32%) | 687 |
| 11 Apr 2005 | USD | 15.65 | 15.8 | 15.65 | 15.65 | 15.65 | -0.1 (-0.63%) | 2,721 |
| 8 Apr 2005 | USD | 15.75 | 16 | 15.7 | 15.75 | 15.75 | +0.15 (+0.96%) | 7,745 |
| 7 Apr 2005 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 10,799 |
