| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | USD | 10.46 | 10.46 | 10.26 | 10.27 | 7.4399 | -0.07 (-0.68%) | 34,303 |
| 11 May 2005 | USD | 10.36 | 10.46 | 10.25 | 10.34 | 7.4906 | -0.19 (-1.80%) | 53,357 |
| 10 May 2005 | USD | 10.595 | 10.65 | 10.41 | 10.53 | 7.6282 | -0.14 (-1.31%) | 41,986 |
| 9 May 2005 | USD | 10.6 | 10.7 | 10.36 | 10.67 | 7.7296 | +0.07 (+0.66%) | 81,150 |
| 6 May 2005 | USD | 10.39 | 10.61 | 10.28 | 10.6 | 7.6789 | +0.11 (+1.05%) | 50,574 |
| 5 May 2005 | USD | 10.45 | 10.61 | 10.27 | 10.49 | 7.5992 | +0.07 (+0.67%) | 87,056 |
| 4 May 2005 | USD | 10.2 | 10.65 | 10.2 | 10.42 | 7.5485 | +0.16 (+1.56%) | 116,796 |
| 3 May 2005 | USD | 10.36 | 10.58 | 10.23 | 10.26 | 7.4326 | -0.24 (-2.29%) | 23,354 |
| 2 May 2005 | USD | 10.35 | 10.528 | 10.23 | 10.5 | 7.6065 | +0.11 (+1.06%) | 97,677 |
| 29 Apr 2005 | USD | 10.31 | 10.39 | 10.25 | 10.39 | 7.5268 | +0.11 (+1.07%) | 92,701 |
| 28 Apr 2005 | USD | 10.3 | 10.48 | 10.27 | 10.28 | 7.4471 | -0.13 (-1.25%) | 33,212 |
| 27 Apr 2005 | USD | 10.26 | 10.5 | 10.25 | 10.41 | 7.5413 | +0.08 (+0.77%) | 77,917 |
| 26 Apr 2005 | USD | 10.5 | 10.65 | 10.26 | 10.33 | 7.4833 | -0.2 (-1.90%) | 88,050 |
| 25 Apr 2005 | USD | 10.42 | 10.8 | 10.4 | 10.53 | 7.6282 | +0.03 (+0.29%) | 119,191 |
| 22 Apr 2005 | USD | 10.73 | 10.73 | 10.4 | 10.5 | 7.6065 | -0.21 (-1.96%) | 251,117 |
| 21 Apr 2005 | USD | 10.67 | 10.8 | 10.59 | 10.71 | 7.7586 | +0.09 (+0.85%) | 69,093 |
| 20 Apr 2005 | USD | 11 | 11 | 10.5 | 10.62 | 7.6934 | -0.37 (-3.37%) | 157,822 |
| 19 Apr 2005 | USD | 10.48 | 11 | 10.4 | 10.99 | 7.9615 | +0.58 (+5.57%) | 263,952 |
| 18 Apr 2005 | USD | 10 | 10.5 | 10 | 10.41 | 7.5413 | +0.31 (+3.07%) | 276,102 |
| 15 Apr 2005 | USD | 10.27 | 10.27 | 10 | 10.1 | 7.3167 | -0.15 (-1.46%) | 345,126 |
| 14 Apr 2005 | USD | 10.25 | 10.29 | 10.15 | 10.25 | 7.4254 | 0.0 (0.0%) | 310,751 |
| 13 Apr 2005 | USD | 10.4 | 10.49 | 10.25 | 10.25 | 7.4254 | -0.15 (-1.44%) | 185,575 |
| 12 Apr 2005 | USD | 10.71 | 10.71 | 10.11 | 10.4 | 7.534 | -0.25 (-2.35%) | 419,138 |
| 11 Apr 2005 | USD | 10.65 | 10.8 | 10.5 | 10.65 | 7.7152 | -0.05 (-0.47%) | 295,291 |
| 8 Apr 2005 | USD | 10.83 | 10.83 | 10.7 | 10.7 | 7.7514 | -0.085 (-0.79%) | 170,833 |
| 7 Apr 2005 | USD | 10.76 | 10.89 | 10.7 | 10.785 | 7.813 | -0.075 (-0.69%) | 279,506 |
| 6 Apr 2005 | USD | 11.1 | 11.12 | 10.77 | 10.86 | 7.8673 | -0.2 (-1.81%) | 160,380 |
| 5 Apr 2005 | USD | 11.14 | 11.22 | 10.86 | 11.06 | 8.0122 | +0.03 (+0.27%) | 298,527 |
| 4 Apr 2005 | USD | 11.09 | 11.41 | 11.03 | 11.03 | 7.9904 | -0.07 (-0.63%) | 195,868 |
| 1 Apr 2005 | USD | 11.17 | 11.4 | 11.08 | 11.1 | 8.0411 | -0.02 (-0.18%) | 316,621 |
