| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | USD | 15.1798 | 15.3 | 15.1798 | 15.26 | 3.2003 | +0.06 (+0.39%) | 296,593 |
| 29 Apr 2005 | USD | 15.0905 | 15.2001 | 15.0001 | 15.2001 | 3.1877 | +0.11 (+0.73%) | 80,585 |
| 28 Apr 2005 | USD | 15.1001 | 15.1001 | 15.0905 | 15.0905 | 3.1647 | -0.01 (-0.06%) | 89,169 |
| 27 Apr 2005 | USD | 15.01 | 15.17 | 15.01 | 15.1001 | 3.1667 | +0.09 (+0.60%) | 51,975 |
| 26 Apr 2005 | USD | 15.1001 | 15.1501 | 14.9 | 15.01 | 3.1478 | -0.09 (-0.60%) | 139,236 |
| 25 Apr 2005 | USD | 15.1501 | 15.17 | 15.1001 | 15.1001 | 3.1667 | -0.02 (-0.13%) | 10,490 |
| 22 Apr 2005 | USD | 15.3304 | 15.3501 | 15.01 | 15.12 | 3.1709 | -0.22 (-1.43%) | 116,825 |
| 21 Apr 2005 | USD | 15.12 | 15.3501 | 15.1001 | 15.34 | 3.217 | +0.22 (+1.46%) | 172,138 |
| 20 Apr 2005 | USD | 15.01 | 15.1501 | 15.01 | 15.12 | 3.1709 | +0.11 (+0.73%) | 183,105 |
| 19 Apr 2005 | USD | 14.7599 | 15.01 | 14.7599 | 15.01 | 3.1478 | +0.26 (+1.76%) | 41,962 |
| 18 Apr 2005 | USD | 14.7 | 14.7999 | 14.6701 | 14.75 | 3.0933 | +0.04 (+0.27%) | 80,109 |
| 15 Apr 2005 | USD | 14.8499 | 14.9 | 14.6804 | 14.7099 | 3.0849 | -0.19 (-1.28%) | 368,118 |
| 14 Apr 2005 | USD | 15.2698 | 15.3 | 14.8604 | 14.9 | 3.1248 | -0.3 (-1.97%) | 82,970 |
| 13 Apr 2005 | USD | 15.6299 | 15.7001 | 15.2001 | 15.2001 | 3.1877 | -0.43 (-2.75%) | 100,613 |
| 12 Apr 2005 | USD | 15.6001 | 15.7001 | 15.25 | 15.6299 | 3.2778 | +0.13 (+0.84%) | 52,452 |
| 11 Apr 2005 | USD | 15.8505 | 15.8505 | 15.5 | 15.5 | 3.2506 | -0.33 (-2.08%) | 31,948 |
| 8 Apr 2005 | USD | 16.0999 | 16.0999 | 15.8201 | 15.8299 | 3.3198 | -0.29 (-1.80%) | 78,201 |
| 7 Apr 2005 | USD | 15.8505 | 16.1204 | 15.8505 | 16.1204 | 3.3807 | +0.23 (+1.45%) | 34,332 |
| 6 Apr 2005 | USD | 15.72 | 16.04 | 15.72 | 15.8904 | 3.3325 | +0.14 (+0.89%) | 65,804 |
| 5 Apr 2005 | USD | 15.4001 | 15.7501 | 15.4001 | 15.7501 | 3.303 | +0.33 (+2.14%) | 123,024 |
| 4 Apr 2005 | USD | 15.3805 | 15.5 | 15.1001 | 15.4201 | 3.2338 | +0.01 (+0.07%) | 54,836 |
| 1 Apr 2005 | USD | 15.8505 | 15.9 | 15.4001 | 15.41 | 3.2317 | -0.46 (-2.90%) | 47,684 |
| 31 Mar 2005 | USD | 16.05 | 16.05 | 15.8201 | 15.8701 | 3.3282 | -0.18 (-1.12%) | 185,013 |
| 30 Mar 2005 | USD | 15.95 | 16.11 | 15.95 | 16.05 | 3.3659 | +0.1 (+0.63%) | 49,591 |
| 29 Mar 2005 | USD | 16.0801 | 16.0801 | 15.9404 | 15.95 | 3.345 | -0.15 (-0.93%) | 105,381 |
| 28 Mar 2005 | USD | 16.25 | 16.25 | 16.0599 | 16.0999 | 3.3764 | -0.2 (-1.23%) | 33,379 |
| 25 Mar 2005 | USD | 16.2999 | 16.2999 | 16.2999 | 16.2999 | 3.4183 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 16.2304 | 16.4001 | 16.2304 | 16.2999 | 3.4183 | +0.06 (+0.37%) | 167,370 |
| 23 Mar 2005 | USD | 16.3501 | 16.3501 | 16.16 | 16.24 | 3.4058 | -0.14 (-0.86%) | 69,618 |
| 22 Mar 2005 | USD | 16.4001 | 16.6101 | 16.3801 | 16.3801 | 3.4352 | -0.04 (-0.24%) | 65,804 |
