| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | USD | 10.11 | 10.31 | 9.71 | 9.74 | 9.74 | -0.43 (-4.23%) | 695,025 |
| 13 May 2005 | USD | 10.67 | 10.68 | 10.15 | 10.17 | 10.17 | -0.28 (-2.68%) | 433,961 |
| 12 May 2005 | USD | 11 | 11 | 10.24 | 10.45 | 10.45 | -0.61 (-5.52%) | 684,759 |
| 11 May 2005 | USD | 11.09 | 11.22 | 10.9 | 11.06 | 11.06 | -0.17 (-1.51%) | 369,725 |
| 10 May 2005 | USD | 11.43 | 11.57 | 11.1 | 11.23 | 11.23 | -0.15 (-1.32%) | 467,235 |
| 9 May 2005 | USD | 11.04 | 11.38 | 11.04 | 11.38 | 11.38 | +0.3 (+2.71%) | 448,739 |
| 6 May 2005 | USD | 11.1 | 11.17 | 10.93 | 11.08 | 11.08 | -0.15 (-1.34%) | 430,668 |
| 5 May 2005 | USD | 11.44 | 11.5 | 11.05 | 11.23 | 11.23 | -0.04 (-0.35%) | 488,866 |
| 4 May 2005 | USD | 11.15 | 11.4 | 11.05 | 11.27 | 11.27 | +0.36 (+3.30%) | 461,441 |
| 3 May 2005 | USD | 10.6406 | 10.98 | 10.43 | 10.91 | 10.91 | +0.31 (+2.92%) | 459,617 |
| 2 May 2005 | USD | 10.58 | 10.73 | 10.35 | 10.6 | 10.6 | +0.02 (+0.19%) | 564,281 |
| 29 Apr 2005 | USD | 10.65 | 11.08 | 10.44 | 10.58 | 10.58 | -0.15 (-1.40%) | 516,727 |
| 28 Apr 2005 | USD | 10.57 | 10.86 | 10.31 | 10.73 | 10.73 | +0.08 (+0.75%) | 523,626 |
| 27 Apr 2005 | USD | 11.31 | 11.31 | 10.5 | 10.65 | 10.65 | -0.6 (-5.33%) | 601,617 |
| 26 Apr 2005 | USD | 11.69 | 11.69 | 11.2 | 11.25 | 11.25 | -0.13 (-1.14%) | 596,719 |
| 25 Apr 2005 | USD | 11.24 | 11.41 | 10.9 | 11.38 | 11.38 | +0.24 (+2.15%) | 621,529 |
| 22 Apr 2005 | USD | 11.31 | 11.5 | 11.09 | 11.14 | 11.14 | +0.01 (+0.09%) | 547,597 |
| 21 Apr 2005 | USD | 11.25 | 11.44 | 11 | 11.13 | 11.13 | -0.1 (-0.89%) | 464,181 |
| 20 Apr 2005 | USD | 11.34 | 11.66 | 11.15 | 11.23 | 11.23 | -0.05 (-0.44%) | 710,897 |
| 19 Apr 2005 | USD | 10.81 | 11.33 | 10.79 | 11.28 | 11.28 | +0.62 (+5.82%) | 649,498 |
| 18 Apr 2005 | USD | 10.22 | 10.8 | 10.12 | 10.66 | 10.66 | +0.36 (+3.50%) | 639,341 |
| 15 Apr 2005 | USD | 10.35 | 10.74 | 10.22 | 10.3 | 10.3 | -0.1 (-0.96%) | 554,704 |
| 14 Apr 2005 | USD | 11.1 | 11.1 | 10.28 | 10.4 | 10.4 | -0.74 (-6.64%) | 994,275 |
| 13 Apr 2005 | USD | 11.2 | 11.4 | 11.14 | 11.14 | 11.14 | -0.18 (-1.59%) | 457,075 |
| 12 Apr 2005 | USD | 11.49 | 11.49 | 11.13 | 11.32 | 11.32 | -0.18 (-1.57%) | 549,545 |
| 11 Apr 2005 | USD | 11.66 | 11.7 | 11.36 | 11.5 | 11.5 | +0.06 (+0.52%) | 309,097 |
| 8 Apr 2005 | USD | 11.7 | 11.92 | 11.37 | 11.44 | 11.44 | -0.22 (-1.89%) | 515,717 |
| 7 Apr 2005 | USD | 11.52 | 11.78 | 11.42 | 11.66 | 11.66 | +0.29 (+2.55%) | 585,912 |
| 6 Apr 2005 | USD | 11.35 | 11.53 | 11.17 | 11.37 | 11.37 | +0.13 (+1.16%) | 579,382 |
| 5 Apr 2005 | USD | 11.32 | 11.56 | 11.15 | 11.24 | 11.24 | +0.06 (+0.54%) | 420,583 |
