| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 22.85 | 22.85 | 21.731 | 22.46 | 2.8075 | -0.39 (-1.71%) | 66,759 |
| 10 May 2005 | USD | 22.15 | 22.96 | 22.07 | 22.85 | 2.8563 | +0.45 (+2.01%) | 142,591 |
| 9 May 2005 | USD | 22.16 | 22.44 | 21.75 | 22.4 | 2.8 | +0.4 (+1.82%) | 183,651 |
| 6 May 2005 | USD | 22.2 | 22.2 | 21.56 | 22 | 2.75 | +0.22 (+1.01%) | 89,875 |
| 5 May 2005 | USD | 23.25 | 23.57 | 21.78 | 21.78 | 2.7225 | -1.66 (-7.08%) | 220,343 |
| 4 May 2005 | USD | 22.93 | 23.5 | 22.93 | 23.44 | 2.93 | +0.39 (+1.69%) | 111,321 |
| 3 May 2005 | USD | 23.1 | 23.19 | 22.4 | 23.05 | 2.8813 | +0.33 (+1.45%) | 265,098 |
| 2 May 2005 | USD | 20.29 | 23.3 | 20.21 | 22.72 | 2.84 | +2.58 (+12.81%) | 622,133 |
| 29 Apr 2005 | USD | 20 | 20.22 | 19.97 | 20.14 | 2.5175 | +0.14 (+0.70%) | 151,511 |
| 28 Apr 2005 | USD | 20.4 | 20.68 | 19.34 | 20 | 2.5 | +0.64 (+3.31%) | 299,021 |
| 27 Apr 2005 | USD | 18.9 | 19.7 | 18.9 | 19.36 | 2.42 | +0.27 (+1.41%) | 11,021 |
| 26 Apr 2005 | USD | 19.95 | 19.99 | 19 | 19.09 | 2.3862 | -0.78 (-3.93%) | 25,480 |
| 25 Apr 2005 | USD | 20.1 | 20.15 | 19.78 | 19.87 | 2.4838 | -0.13 (-0.65%) | 23,490 |
| 22 Apr 2005 | USD | 19.92 | 20.15 | 19.52 | 20 | 2.5 | 0.0 (0.0%) | 88,227 |
| 21 Apr 2005 | USD | 19.5 | 20.25 | 19.37 | 20 | 2.5 | +0.53 (+2.72%) | 56,184 |
| 20 Apr 2005 | USD | 19.33 | 19.81 | 19.21 | 19.47 | 2.4337 | -0.03 (-0.15%) | 61,443 |
| 19 Apr 2005 | USD | 19.74 | 20.15 | 19.37 | 19.5 | 2.4375 | 0.0 (0.0%) | 30,261 |
| 18 Apr 2005 | USD | 19.39 | 19.61 | 19 | 19.5 | 2.4375 | +0.23 (+1.19%) | 43,008 |
| 15 Apr 2005 | USD | 19.23 | 19.57 | 18.98 | 19.27 | 2.4087 | +0.17 (+0.89%) | 48,654 |
| 14 Apr 2005 | USD | 20.19 | 20.19 | 19.1 | 19.1 | 2.3875 | -1.09 (-5.40%) | 56,009 |
| 13 Apr 2005 | USD | 20.79 | 21.01 | 20.19 | 20.19 | 2.5238 | -0.81 (-3.86%) | 19,750 |
| 12 Apr 2005 | USD | 20.44 | 21.05 | 20.09 | 21 | 2.625 | +0.35 (+1.69%) | 45,341 |
| 11 Apr 2005 | USD | 20.81 | 20.9 | 20.11 | 20.65 | 2.5812 | -0.16 (-0.77%) | 58,682 |
| 8 Apr 2005 | USD | 20.62 | 20.93 | 20.38 | 20.81 | 2.6012 | -0.06 (-0.29%) | 41,828 |
| 7 Apr 2005 | USD | 21.06 | 21.1 | 20.68 | 20.87 | 2.6088 | -0.18 (-0.86%) | 33,646 |
| 6 Apr 2005 | USD | 20.35 | 21.1 | 20.35 | 21.05 | 2.6313 | +0.8 (+3.95%) | 87,178 |
| 5 Apr 2005 | USD | 19.98 | 20.25 | 19.8 | 20.25 | 2.5312 | +0.32 (+1.61%) | 70,081 |
| 4 Apr 2005 | USD | 19.61 | 20.03 | 19.6 | 19.93 | 2.4912 | +0.12 (+0.61%) | 69,480 |
| 1 Apr 2005 | USD | 20.15 | 20.15 | 19.68 | 19.81 | 2.4762 | -0.26 (-1.30%) | 45,024 |
| 31 Mar 2005 | USD | 19.91 | 20.16 | 19.5 | 20.07 | 2.5088 | +0.43 (+2.19%) | 79,264 |
