| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 17.2543 | 17.5642 | 17.2543 | 17.4942 | 14.0969 | +0.14 (+0.81%) | 231,459 |
| 16 May 2005 | USD | 17.2443 | 17.3942 | 17.2243 | 17.3542 | 13.984 | +0.01 (+0.06%) | 125,401 |
| 13 May 2005 | USD | 17.2343 | 17.4342 | 17.0943 | 17.3443 | 13.9761 | +0.05 (+0.29%) | 154,533 |
| 12 May 2005 | USD | 17.1943 | 17.3243 | 16.9944 | 17.2943 | 13.9358 | +0.05 (+0.29%) | 267,904 |
| 11 May 2005 | USD | 17.2843 | 17.3742 | 17.1943 | 17.2443 | 13.8955 | -0.01 (-0.06%) | 199,224 |
| 10 May 2005 | USD | 17.2143 | 17.2943 | 17.1443 | 17.2543 | 13.9035 | +0.03 (+0.17%) | 62,088 |
| 9 May 2005 | USD | 17.2443 | 17.3942 | 16.9944 | 17.2243 | 13.8794 | -0.08 (-0.46%) | 130,123 |
| 6 May 2005 | USD | 17.2343 | 17.4842 | 17.2343 | 17.3043 | 13.9438 | +0.11 (+0.64%) | 29,730 |
| 5 May 2005 | USD | 17.5842 | 17.5942 | 17.1843 | 17.1943 | 13.8552 | -0.18 (-1.04%) | 126,447 |
| 4 May 2005 | USD | 17.5142 | 17.5842 | 17.3742 | 17.3742 | 14.0002 | -0.14 (-0.80%) | 21,156 |
| 3 May 2005 | USD | 17.3542 | 17.6442 | 17.3542 | 17.5142 | 14.113 | +0.03 (+0.17%) | 45,585 |
| 2 May 2005 | USD | 17.7941 | 17.7941 | 17.4842 | 17.4842 | 14.0888 | -0.21 (-1.19%) | 20,242 |
| 29 Apr 2005 | USD | 17.6142 | 17.8941 | 17.0743 | 17.6941 | 14.2579 | +0.16 (+0.91%) | 37,882 |
| 28 Apr 2005 | USD | 17.3443 | 17.6142 | 17.2443 | 17.5342 | 14.1291 | +0.14 (+0.80%) | 12,475 |
| 27 Apr 2005 | USD | 17.2943 | 17.4942 | 17.2443 | 17.3942 | 14.0163 | -0.02 (-0.11%) | 22,415 |
| 26 Apr 2005 | USD | 17.6941 | 17.6941 | 17.2243 | 17.4142 | 14.0324 | -0.13 (-0.74%) | 48,389 |
| 25 Apr 2005 | USD | 17.2943 | 17.6142 | 17.1943 | 17.5442 | 14.1371 | +0.3 (+1.74%) | 63,245 |
| 22 Apr 2005 | USD | 17.7441 | 17.7441 | 17.2143 | 17.2443 | 13.8955 | -0.55 (-3.09%) | 104,184 |
| 21 Apr 2005 | USD | 17.7441 | 17.8641 | 17.7241 | 17.7941 | 14.3385 | +0.09 (+0.51%) | 193,350 |
| 20 Apr 2005 | USD | 17.7241 | 17.7941 | 17.6641 | 17.7041 | 14.266 | -0.06 (-0.34%) | 62,417 |
| 19 Apr 2005 | USD | 17.9041 | 17.9241 | 17.6541 | 17.7641 | 14.3143 | -0.22 (-1.22%) | 99,419 |
| 18 Apr 2005 | USD | 18.234 | 18.234 | 17.6941 | 17.984 | 14.4915 | -0.01 (-0.06%) | 276,367 |
| 15 Apr 2005 | USD | 18.094 | 18.244 | 17.994 | 17.994 | 14.4996 | -0.05 (-0.28%) | 73,291 |
| 14 Apr 2005 | USD | 17.994 | 18.044 | 17.994 | 18.044 | 14.5399 | +0.05 (+0.28%) | 219,020 |
| 13 Apr 2005 | USD | 18.194 | 18.194 | 17.8841 | 17.994 | 14.4996 | -0.21 (-1.15%) | 148,940 |
| 12 Apr 2005 | USD | 18.3739 | 18.3739 | 18.144 | 18.204 | 14.6688 | -0.1 (-0.55%) | 45,873 |
| 11 Apr 2005 | USD | 18.044 | 18.4139 | 18.044 | 18.3039 | 14.7493 | +0.3 (+1.67%) | 867,427 |
| 8 Apr 2005 | USD | 17.3243 | 18.124 | 17.2943 | 18.004 | 14.5077 | +0.68 (+3.92%) | 1,316,076 |
| 7 Apr 2005 | USD | 16.9944 | 17.4442 | 16.7944 | 17.3243 | 13.96 | +0.41 (+2.42%) | 267,997 |
| 6 Apr 2005 | USD | 16.6945 | 17.0643 | 16.6445 | 16.9144 | 13.6297 | +0.37 (+2.24%) | 490,288 |
