| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | USD | 16.6 | 16.75 | 16.37 | 16.68 | 16.68 | +0.05 (+0.30%) | 232,500 |
| 4 May 2005 | USD | 16.45 | 16.65 | 16.3 | 16.63 | 16.63 | +0.25 (+1.53%) | 167,100 |
| 3 May 2005 | USD | 16.3 | 16.42 | 16.25 | 16.38 | 16.38 | +0.06 (+0.37%) | 56,000 |
| 2 May 2005 | USD | 16.3 | 16.36 | 16.22 | 16.32 | 16.32 | +0.07 (+0.43%) | 50,400 |
| 29 Apr 2005 | USD | 16.35 | 16.7 | 16.01 | 16.25 | 16.25 | -0.09 (-0.55%) | 216,600 |
| 28 Apr 2005 | USD | 17.05 | 17.05 | 16.32 | 16.34 | 16.34 | -0.76 (-4.44%) | 34,300 |
| 27 Apr 2005 | USD | 17.4 | 17.4 | 16.9 | 17.1 | 17.1 | -0.37 (-2.12%) | 88,400 |
| 26 Apr 2005 | USD | 17.3 | 17.48 | 17.26 | 17.47 | 17.47 | +0.39 (+2.28%) | 343,000 |
| 25 Apr 2005 | USD | 16.75 | 17.08 | 16.75 | 17.08 | 17.08 | +0.46 (+2.77%) | 33,400 |
| 22 Apr 2005 | USD | 17 | 17.04 | 16.6 | 16.62 | 16.62 | -0.43 (-2.52%) | 59,500 |
| 21 Apr 2005 | USD | 16.95 | 17.1 | 16.91 | 17.05 | 17.05 | +0.35 (+2.10%) | 264,600 |
| 20 Apr 2005 | USD | 16.65 | 16.85 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 43,300 |
| 19 Apr 2005 | USD | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | +0.2 (+1.22%) | 479,600 |
| 18 Apr 2005 | USD | 16.7 | 16.72 | 16.4 | 16.45 | 16.45 | -0.29 (-1.73%) | 76,900 |
| 15 Apr 2005 | USD | 17 | 17.02 | 16.66 | 16.74 | 16.74 | -0.06 (-0.36%) | 145,900 |
| 14 Apr 2005 | USD | 17.1 | 17.1 | 16.7 | 16.8 | 16.8 | -0.17 (-1.00%) | 80,700 |
| 13 Apr 2005 | USD | 17.19 | 17.19 | 16.8 | 16.97 | 16.97 | -0.22 (-1.28%) | 86,900 |
| 12 Apr 2005 | USD | 16.85 | 17.2 | 16.7 | 17.19 | 17.19 | +0.41 (+2.44%) | 99,800 |
| 11 Apr 2005 | USD | 16.86 | 16.9 | 16.5 | 16.78 | 16.78 | -0.08 (-0.47%) | 38,000 |
| 8 Apr 2005 | USD | 17.13 | 17.13 | 16.85 | 16.86 | 16.86 | -0.28 (-1.63%) | 58,700 |
| 7 Apr 2005 | USD | 17.04 | 17.26 | 16.98 | 17.14 | 17.14 | +0.34 (+2.02%) | 253,200 |
| 6 Apr 2005 | USD | 17 | 17.22 | 16.8 | 16.8 | 16.8 | +0.24 (+1.45%) | 69,300 |
| 5 Apr 2005 | USD | 16.6 | 16.7 | 16.35 | 16.56 | 16.56 | -0.09 (-0.54%) | 29,400 |
| 4 Apr 2005 | USD | 16.6 | 16.65 | 16.19 | 16.65 | 16.65 | +0.01 (+0.06%) | 62,000 |
| 1 Apr 2005 | USD | 16.63 | 16.85 | 16.12 | 16.64 | 16.64 | -0.04 (-0.24%) | 213,100 |
| 31 Mar 2005 | USD | 17.2 | 17.45 | 16.66 | 16.68 | 16.68 | -0.42 (-2.46%) | 491,400 |
| 30 Mar 2005 | USD | 16.75 | 17.15 | 16.75 | 17.1 | 17.1 | +0.29 (+1.73%) | 177,000 |
| 29 Mar 2005 | USD | 16.8 | 17.2 | 16.6 | 16.81 | 16.81 | -0.08 (-0.47%) | 150,300 |
| 28 Mar 2005 | USD | 16.95 | 16.95 | 16.1 | 16.89 | 16.89 | -0.03 (-0.18%) | 107,700 |
| 25 Mar 2005 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
