| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 21.69 | 21.69 | 20.75 | 20.97 | 6,291 | -0.83 (-3.81%) | 75,325 |
| 10 May 2005 | USD | 21.92 | 22 | 21.1 | 21.8 | 6,540 | -0.15 (-0.68%) | 80,069 |
| 9 May 2005 | USD | 23 | 23 | 21.5 | 21.95 | 6,585 | -0.56 (-2.49%) | 75,551 |
| 6 May 2005 | USD | 19.8 | 23.2 | 19.8 | 22.51 | 6,753 | +2.38 (+11.82%) | 360,226 |
| 5 May 2005 | USD | 19.39 | 20.8 | 19.15 | 20.13 | 6,039 | +0.88 (+4.57%) | 71,423 |
| 4 May 2005 | USD | 19.1 | 19.25 | 18.85 | 19.25 | 5,775 | +0.22 (+1.16%) | 64,260 |
| 3 May 2005 | USD | 19.09 | 19.15 | 18.82 | 19.03 | 5,709 | +0.03 (+0.16%) | 49,541 |
| 2 May 2005 | USD | 18.3 | 19.18 | 18.3 | 19 | 5,700 | +0.7 (+3.83%) | 86,324 |
| 29 Apr 2005 | USD | 18.18 | 18.4 | 18 | 18.3 | 5,490 | +0.21 (+1.16%) | 38,223 |
| 28 Apr 2005 | USD | 18.62 | 18.62 | 17.58 | 18.09 | 5,427 | -0.01 (-0.06%) | 77,454 |
| 27 Apr 2005 | USD | 18.4 | 18.54 | 18.1 | 18.1 | 5,430 | -0.07 (-0.39%) | 68,298 |
| 26 Apr 2005 | USD | 18.1 | 18.6 | 18.1 | 18.17 | 5,451 | +0.11 (+0.61%) | 44,015 |
| 25 Apr 2005 | USD | 17.7 | 18.45 | 17.7 | 18.06 | 5,418 | +0.26 (+1.46%) | 282,406 |
| 22 Apr 2005 | USD | 17.84 | 17.91 | 17.6 | 17.8 | 5,340 | -0.14 (-0.78%) | 30,119 |
| 21 Apr 2005 | USD | 17.55 | 18 | 17.55 | 17.94 | 5,382 | +0.44 (+2.51%) | 132,876 |
| 20 Apr 2005 | USD | 17.7 | 17.7 | 17.3 | 17.5 | 5,250 | +0.01 (+0.06%) | 40,428 |
| 19 Apr 2005 | USD | 17.51 | 17.6 | 17.35 | 17.49 | 5,247 | -0.03 (-0.17%) | 51,718 |
| 18 Apr 2005 | USD | 17.25 | 17.65 | 17 | 17.52 | 5,256 | +0.56 (+3.30%) | 71,890 |
| 15 Apr 2005 | USD | 17.14 | 17.206 | 16.95 | 16.96 | 5,088 | -0.24 (-1.40%) | 106,322 |
| 14 Apr 2005 | USD | 17.35 | 17.49 | 17.05 | 17.2 | 5,160 | +0.25 (+1.47%) | 55,386 |
| 13 Apr 2005 | USD | 16.8 | 17.11 | 16.8 | 16.95 | 5,085 | -0.02 (-0.12%) | 76,802 |
| 12 Apr 2005 | USD | 17.5 | 17.629 | 16.92 | 16.97 | 5,091 | +0.139 (+0.83%) | 41,980 |
| 11 Apr 2005 | USD | 16.69 | 17.5 | 16.61 | 16.831 | 5,049.3 | +0.231 (+1.39%) | 47,859 |
| 8 Apr 2005 | USD | 16.95 | 17.04 | 16.43 | 16.6 | 4,980 | +0.13 (+0.79%) | 22,255 |
| 7 Apr 2005 | USD | 15.04 | 17.22 | 15.04 | 16.47 | 4,941 | +1.09 (+7.09%) | 138,938 |
| 6 Apr 2005 | USD | 14.62 | 15.81 | 14.55 | 15.38 | 4,614 | +0.39 (+2.60%) | 65,049 |
| 5 Apr 2005 | USD | 15.9 | 15.9 | 14.65 | 14.99 | 4,497 | -1.03 (-6.43%) | 142,221 |
| 4 Apr 2005 | USD | 16.76 | 16.76 | 15.67 | 16.02 | 4,806 | -0.74 (-4.42%) | 47,895 |
| 1 Apr 2005 | USD | 17.61 | 17.61 | 16.6 | 16.76 | 5,028 | -0.29 (-1.70%) | 37,539 |
| 31 Mar 2005 | USD | 17.4 | 17.5 | 16.46 | 17.05 | 5,115 | -0.35 (-2.01%) | 128,265 |
