| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2005 | USD | 18.91 | 18.91 | 18.06 | 18.5 | 982.2035 | -0.1 (-0.54%) | 28,355 |
| 12 May 2005 | USD | 18.83 | 18.83 | 18.58 | 18.6 | 987.5127 | -0.25 (-1.33%) | 29,482 |
| 11 May 2005 | USD | 18.96 | 19 | 18.85 | 18.85 | 1,000.7858 | -0.13 (-0.68%) | 19,222 |
| 10 May 2005 | USD | 18.98 | 19.15 | 18.98 | 18.98 | 1,007.6877 | -0.02 (-0.11%) | 81,760 |
| 9 May 2005 | USD | 18.32 | 19.04 | 18.32 | 19 | 1,008.7496 | +0.66 (+3.60%) | 38,313 |
| 6 May 2005 | USD | 17.63 | 18.44 | 17.63 | 18.34 | 973.7088 | +0.69 (+3.91%) | 32,076 |
| 5 May 2005 | USD | 17.48 | 18.03 | 17.4 | 17.65 | 937.0753 | +0.22 (+1.26%) | 28,312 |
| 4 May 2005 | USD | 17.41 | 17.49 | 17.41 | 17.43 | 925.395 | 0.0 (0.0%) | 23,946 |
| 3 May 2005 | USD | 17.48 | 17.51 | 17.06 | 17.43 | 925.395 | -0.03 (-0.17%) | 45,324 |
| 2 May 2005 | USD | 17.05 | 17.98 | 17.05 | 17.46 | 926.9878 | +0.12 (+0.69%) | 29,355 |
| 29 Apr 2005 | USD | 17.05 | 17.4 | 16.91 | 17.34 | 920.6167 | -0.04 (-0.23%) | 25,131 |
| 28 Apr 2005 | USD | 17.27 | 17.449 | 17.2 | 17.38 | 922.7404 | -0.02 (-0.11%) | 8,995 |
| 27 Apr 2005 | USD | 17.16 | 17.47 | 15.5 | 17.4 | 923.8022 | -0.01 (-0.06%) | 36,742 |
| 26 Apr 2005 | USD | 17.25 | 17.65 | 17.23 | 17.41 | 924.3332 | -0.146 (-0.83%) | 37,425 |
| 25 Apr 2005 | USD | 17.9 | 18.02 | 17.2 | 17.556 | 932.0846 | -0.444 (-2.47%) | 75,831 |
| 22 Apr 2005 | USD | 18.01 | 18.15 | 17.92 | 18 | 955.6575 | -0.16 (-0.88%) | 41,003 |
| 21 Apr 2005 | USD | 18.16 | 18.23 | 18.15 | 18.16 | 964.1522 | 0.0 (0.0%) | 7,800 |
| 20 Apr 2005 | USD | 18.25 | 18.52 | 18.11 | 18.16 | 964.1522 | -0.372 (-2.01%) | 24,064 |
| 19 Apr 2005 | USD | 18.4 | 18.6 | 18.4 | 18.532 | 983.9025 | +0.252 (+1.38%) | 12,949 |
| 18 Apr 2005 | USD | 18.66 | 18.73 | 18.27 | 18.28 | 970.5233 | -0.47 (-2.51%) | 36,505 |
| 15 Apr 2005 | USD | 19.02 | 19.03 | 18.75 | 18.75 | 995.4766 | -0.22 (-1.16%) | 47,567 |
| 14 Apr 2005 | USD | 19.1 | 19.1 | 18.85 | 18.97 | 1,007.1568 | -0.15 (-0.78%) | 50,161 |
| 13 Apr 2005 | USD | 19.16 | 19.2 | 19.05 | 19.12 | 1,015.1206 | +0.1 (+0.53%) | 15,946 |
| 12 Apr 2005 | USD | 19.22 | 19.25 | 19 | 19.02 | 1,009.8114 | -0.21 (-1.09%) | 22,143 |
| 11 Apr 2005 | USD | 19.36 | 19.41 | 19.22 | 19.23 | 1,020.9608 | -0.22 (-1.13%) | 23,108 |
| 8 Apr 2005 | USD | 19.51 | 19.67 | 19.27 | 19.45 | 1,032.641 | -0.24 (-1.22%) | 16,829 |
| 7 Apr 2005 | USD | 19.51 | 19.69 | 19.51 | 19.69 | 1,045.3831 | +0.04 (+0.20%) | 19,746 |
| 6 Apr 2005 | USD | 19.5 | 19.74 | 19.5 | 19.65 | 1,043.2594 | -0.09 (-0.46%) | 24,094 |
| 5 Apr 2005 | USD | 19.74 | 19.889 | 19.74 | 19.74 | 1,048.0377 | -0.02 (-0.10%) | 13,040 |
| 4 Apr 2005 | USD | 19.7 | 19.95 | 19.31 | 19.76 | 1,049.0996 | -0.19 (-0.95%) | 45,257 |
