| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 9.42 | 9.78 | 9.28 | 9.58 | 95.8 | +0.22 (+2.35%) | 628,717 |
| 13 May 2005 | USD | 9.07 | 9.6 | 9.07 | 9.36 | 93.6 | +0.28 (+3.08%) | 1,258,183 |
| 12 May 2005 | USD | 9.19 | 9.19 | 8.98 | 9.08 | 90.8 | -0.03 (-0.33%) | 486,723 |
| 11 May 2005 | USD | 9.09 | 9.24 | 8.93 | 9.11 | 91.1 | +0.04 (+0.44%) | 532,282 |
| 10 May 2005 | USD | 8.74 | 9.07 | 8.6 | 9.07 | 90.7 | +0.33 (+3.78%) | 919,687 |
| 9 May 2005 | USD | 8.85 | 8.98 | 8.68 | 8.74 | 87.4 | -0.04 (-0.46%) | 498,674 |
| 6 May 2005 | USD | 8.83 | 9.04 | 8.74 | 8.78 | 87.8 | +0.02 (+0.23%) | 597,616 |
| 5 May 2005 | USD | 8.8 | 9.04 | 8.73 | 8.76 | 87.6 | -0.065 (-0.74%) | 507,684 |
| 4 May 2005 | USD | 8.78 | 8.93 | 8.54 | 8.825 | 88.25 | +0.125 (+1.44%) | 980,864 |
| 3 May 2005 | USD | 8.94 | 8.98 | 8.66 | 8.7 | 87 | -0.23 (-2.58%) | 717,348 |
| 2 May 2005 | USD | 8.93 | 9.14 | 8.74 | 8.93 | 89.3 | -0.03 (-0.33%) | 833,387 |
| 29 Apr 2005 | USD | 9.21 | 9.23 | 8.55 | 8.96 | 89.6 | -0.25 (-2.71%) | 1,588,787 |
| 28 Apr 2005 | USD | 9.89 | 9.89 | 9.199 | 9.21 | 92.1 | -0.63 (-6.40%) | 1,088,529 |
| 27 Apr 2005 | USD | 10.12 | 10.4 | 9.76 | 9.84 | 98.4 | +0.34 (+3.58%) | 3,204,080 |
| 26 Apr 2005 | USD | 9.53 | 9.56 | 9.37 | 9.5 | 95 | +0.14 (+1.50%) | 1,864,244 |
| 25 Apr 2005 | USD | 9.23 | 9.48 | 9.15 | 9.36 | 93.6 | +0.34 (+3.77%) | 926,932 |
| 22 Apr 2005 | USD | 9.29 | 9.45 | 8.9 | 9.02 | 90.2 | -0.25 (-2.70%) | 881,489 |
| 21 Apr 2005 | USD | 8.91 | 9.35 | 8.86 | 9.27 | 92.7 | +0.41 (+4.63%) | 968,515 |
| 20 Apr 2005 | USD | 9.46 | 9.59 | 8.84 | 8.86 | 88.6 | -0.48 (-5.14%) | 1,643,345 |
| 19 Apr 2005 | USD | 9.7 | 9.86 | 9.2 | 9.34 | 93.4 | -0.27 (-2.81%) | 1,494,279 |
| 18 Apr 2005 | USD | 9.88 | 10.15 | 9.59 | 9.61 | 96.1 | -0.34 (-3.42%) | 815,060 |
| 15 Apr 2005 | USD | 10.22 | 10.22 | 9.81 | 9.95 | 99.5 | -0.29 (-2.83%) | 1,299,599 |
| 14 Apr 2005 | USD | 10.41 | 10.53 | 10.12 | 10.24 | 102.4 | -0.24 (-2.29%) | 863,665 |
| 13 Apr 2005 | USD | 10.52 | 10.79 | 10.41 | 10.48 | 104.8 | +0.06 (+0.58%) | 707,180 |
| 12 Apr 2005 | USD | 10.37 | 10.44 | 10.14 | 10.42 | 104.2 | +0.15 (+1.46%) | 561,874 |
| 11 Apr 2005 | USD | 10.35 | 10.49 | 10.27 | 10.27 | 102.7 | -0.04 (-0.39%) | 425,552 |
| 8 Apr 2005 | USD | 10.62 | 10.73 | 10.27 | 10.31 | 103.1 | -0.36 (-3.37%) | 582,214 |
| 7 Apr 2005 | USD | 10.41 | 10.74 | 10.34 | 10.67 | 106.7 | +0.21 (+2.01%) | 576,815 |
| 6 Apr 2005 | USD | 10.57 | 10.8 | 10.35 | 10.46 | 104.6 | -0.16 (-1.51%) | 748,502 |
| 5 Apr 2005 | USD | 10.55 | 10.86 | 10.5 | 10.62 | 106.2 | +0.15 (+1.43%) | 898,291 |
