| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2005 | USD | 20.9 | 20.9 | 19.62 | 19.93 | 19.93 | -0.97 (-4.64%) | 54,643 |
| 2 May 2005 | USD | 20.92 | 20.99 | 20.621 | 20.9 | 20.9 | -0.14 (-0.67%) | 34,191 |
| 29 Apr 2005 | USD | 20.75 | 21.12 | 20.75 | 21.04 | 21.04 | +0.34 (+1.64%) | 126,988 |
| 28 Apr 2005 | USD | 21.17 | 22 | 20.62 | 20.7 | 20.7 | +0.9 (+4.55%) | 123,627 |
| 27 Apr 2005 | USD | 19.92 | 19.96 | 19.71 | 19.8 | 19.8 | -0.17 (-0.85%) | 203,656 |
| 26 Apr 2005 | USD | 20.31 | 20.5 | 19.75 | 19.97 | 19.97 | -0.53 (-2.59%) | 38,078 |
| 25 Apr 2005 | USD | 19.61 | 20.68 | 19.61 | 20.5 | 20.5 | +0.85 (+4.33%) | 34,558 |
| 22 Apr 2005 | USD | 21.2 | 21.2 | 19.35 | 19.65 | 19.65 | -1.58 (-7.44%) | 78,973 |
| 21 Apr 2005 | USD | 22.28 | 22.28 | 21.23 | 21.23 | 21.23 | -0.35 (-1.62%) | 65,295 |
| 20 Apr 2005 | USD | 22.3 | 22.3 | 21.22 | 21.58 | 21.58 | -0.53 (-2.40%) | 113,413 |
| 19 Apr 2005 | USD | 22.26 | 22.45 | 22.1 | 22.11 | 22.11 | -0.44 (-1.95%) | 13,233 |
| 18 Apr 2005 | USD | 21.42 | 22.59 | 21.42 | 22.55 | 22.55 | +1.125 (+5.25%) | 10,260 |
| 15 Apr 2005 | USD | 22.045 | 22.045 | 21.1 | 21.425 | 21.425 | -0.315 (-1.45%) | 27,185 |
| 14 Apr 2005 | USD | 22.2 | 22.2 | 21.73 | 21.74 | 21.74 | -0.48 (-2.16%) | 27,290 |
| 13 Apr 2005 | USD | 23.34 | 23.34 | 21.42 | 22.22 | 22.22 | -0.78 (-3.39%) | 161,508 |
| 12 Apr 2005 | USD | 22.14 | 23.3 | 22.14 | 23 | 23 | +0.41 (+1.81%) | 21,781 |
| 11 Apr 2005 | USD | 22.01 | 22.69 | 22.01 | 22.59 | 22.59 | +0.54 (+2.45%) | 13,176 |
| 8 Apr 2005 | USD | 21.82 | 22.68 | 21.82 | 22.05 | 22.05 | -0.25 (-1.12%) | 37,791 |
| 7 Apr 2005 | USD | 21.82 | 22.34 | 21.71 | 22.3 | 22.3 | +0.26 (+1.18%) | 15,114 |
| 6 Apr 2005 | USD | 21.25 | 22.08 | 21.06 | 22.04 | 22.04 | +1.15 (+5.51%) | 95,086 |
| 5 Apr 2005 | USD | 20.26 | 20.93 | 20.26 | 20.89 | 20.89 | +0.5 (+2.45%) | 13,669 |
| 4 Apr 2005 | USD | 20.25 | 20.39 | 20.15 | 20.39 | 20.39 | +0.07 (+0.34%) | 11,876 |
| 1 Apr 2005 | USD | 20.82 | 20.82 | 19.84 | 20.32 | 20.32 | -0.39 (-1.88%) | 68,902 |
| 31 Mar 2005 | USD | 19.51 | 20.74 | 19.51 | 20.71 | 20.71 | +0.95 (+4.81%) | 62,219 |
| 30 Mar 2005 | USD | 20.2 | 20.68 | 18.5 | 19.76 | 19.76 | -0.14 (-0.70%) | 61,987 |
| 29 Mar 2005 | USD | 20.44 | 20.63 | 19.82 | 19.9 | 19.9 | -0.642 (-3.13%) | 19,318 |
| 28 Mar 2005 | USD | 21.25 | 21.39 | 20 | 20.542 | 20.542 | -0.518 (-2.46%) | 111,979 |
| 25 Mar 2005 | USD | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 21.25 | 21.25 | 20.97 | 21.06 | 21.06 | -0.12 (-0.57%) | 4,705 |
| 23 Mar 2005 | USD | 21.01 | 21.39 | 21.01 | 21.18 | 21.18 | +0.18 (+0.86%) | 6,000 |
