| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | USD | 14.28 | 14.35 | 14.26 | 14.34 | 14.34 | -0.11 (-0.76%) | 92,000 |
| 10 May 2005 | USD | 14.47 | 14.56 | 14.45 | 14.45 | 14.45 | -0.06 (-0.41%) | 111,200 |
| 9 May 2005 | USD | 14.48 | 14.51 | 14.44 | 14.51 | 14.51 | +0.07 (+0.48%) | 98,900 |
| 6 May 2005 | USD | 14.46 | 14.49 | 14.37 | 14.44 | 14.44 | +0.03 (+0.21%) | 86,200 |
| 5 May 2005 | USD | 14.33 | 14.49 | 14.31 | 14.41 | 14.41 | +0.088 (+0.61%) | 98,300 |
| 4 May 2005 | USD | 14.18 | 14.34 | 14.14 | 14.322 | 14.322 | +0.142 (+1.00%) | 96,800 |
| 3 May 2005 | USD | 14.01 | 14.19 | 14.01 | 14.18 | 14.18 | +0.07 (+0.50%) | 84,100 |
| 2 May 2005 | USD | 14.03 | 14.14 | 14.02 | 14.11 | 14.11 | +0.02 (+0.14%) | 105,200 |
| 29 Apr 2005 | USD | 14.14 | 14.18 | 14.0135 | 14.09 | 14.09 | -0.05 (-0.35%) | 103,900 |
| 28 Apr 2005 | USD | 14.07 | 14.2 | 14.02 | 14.14 | 14.14 | +0.09 (+0.64%) | 116,100 |
| 27 Apr 2005 | USD | 13.99 | 14.05 | 13.9 | 14.05 | 14.05 | +0.15 (+1.08%) | 103,700 |
| 26 Apr 2005 | USD | 13.93 | 13.98 | 13.86 | 13.9 | 13.9 | -0.08 (-0.57%) | 159,500 |
| 25 Apr 2005 | USD | 14.03 | 14.06 | 13.96 | 13.98 | 13.98 | 0.0 (0.0%) | 133,500 |
| 22 Apr 2005 | USD | 13.94 | 14 | 13.88 | 13.98 | 13.98 | +0.04 (+0.29%) | 134,700 |
| 21 Apr 2005 | USD | 13.71 | 13.94 | 13.71 | 13.94 | 13.94 | +0.23 (+1.68%) | 117,500 |
| 20 Apr 2005 | USD | 13.78 | 13.85 | 13.67 | 13.71 | 13.71 | -0.05 (-0.36%) | 152,600 |
| 19 Apr 2005 | USD | 13.63 | 13.79 | 13.6 | 13.76 | 13.76 | +0.17 (+1.25%) | 164,800 |
| 18 Apr 2005 | USD | 13.72 | 13.73 | 13.51 | 13.59 | 13.59 | -0.13 (-0.95%) | 88,900 |
| 15 Apr 2005 | USD | 13.73 | 13.77 | 13.59 | 13.72 | 13.72 | -0.09 (-0.65%) | 121,100 |
| 14 Apr 2005 | USD | 13.79 | 13.9 | 13.74 | 13.81 | 13.81 | -0.11 (-0.79%) | 148,600 |
| 13 Apr 2005 | USD | 13.84 | 13.98 | 13.84 | 13.92 | 13.92 | -0.14 (-1.00%) | 62,900 |
| 12 Apr 2005 | USD | 14.11 | 14.11 | 13.96 | 14.06 | 14.06 | -0.15 (-1.06%) | 197,500 |
| 11 Apr 2005 | USD | 14.23 | 14.29 | 14.17 | 14.21 | 14.21 | -0.09 (-0.63%) | 122,700 |
| 8 Apr 2005 | USD | 14.45 | 14.45 | 14.22 | 14.3 | 14.3 | -0.03 (-0.21%) | 101,800 |
| 7 Apr 2005 | USD | 14.4 | 14.44 | 14.32 | 14.33 | 14.33 | -0.11 (-0.76%) | 94,400 |
| 6 Apr 2005 | USD | 14.33 | 14.45 | 14.33 | 14.44 | 14.44 | +0.14 (+0.98%) | 111,700 |
| 5 Apr 2005 | USD | 14.21 | 14.34 | 14.21 | 14.3 | 14.3 | +0.09 (+0.63%) | 130,000 |
| 4 Apr 2005 | USD | 14.06 | 14.58 | 14 | 14.21 | 14.21 | +0.21 (+1.50%) | 221,000 |
| 1 Apr 2005 | USD | 14.32 | 14.32 | 13.97 | 14 | 14 | -0.09 (-0.64%) | 138,000 |
| 31 Mar 2005 | USD | 14.02 | 14.17 | 13.94 | 14.09 | 14.09 | +0.09 (+0.64%) | 130,700 |
