| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | USD | 15.97 | 15.97 | 15.39 | 15.48 | 702,172,800,000,000.1 | -0.57 (-3.55%) | 629,278 |
| 27 Apr 2005 | USD | 16.33 | 16.33 | 15.7 | 16.05 | 728,028,000,000,000.1 | -0.28 (-1.71%) | 574,360 |
| 26 Apr 2005 | USD | 17.2 | 17.33 | 16.05 | 16.33 | 740,728,800,000,000.1 | -0.82 (-4.78%) | 969,444 |
| 25 Apr 2005 | USD | 17.02 | 17.21 | 16.85 | 17.15 | 777,924,000,000,000.2 | +0.14 (+0.82%) | 823,673 |
| 22 Apr 2005 | USD | 17.12 | 17.2 | 16.76 | 17.01 | 771,573,600,000,000.2 | -0.11 (-0.64%) | 488,054 |
| 21 Apr 2005 | USD | 16.5 | 17.2 | 16.45 | 17.12 | 776,563,200,000,000.2 | +0.82 (+5.03%) | 559,981 |
| 20 Apr 2005 | USD | 16.71 | 16.85 | 16.1 | 16.3 | 739,368,000,000,000.1 | -0.23 (-1.39%) | 563,557 |
| 19 Apr 2005 | USD | 15.82 | 16.55 | 15.6 | 16.53 | 749,800,800,000,000.2 | +0.95 (+6.10%) | 878,579 |
| 18 Apr 2005 | USD | 15.71 | 15.92 | 14.86 | 15.58 | 706,708,800,000,000.1 | -0.21 (-1.33%) | 857,491 |
| 15 Apr 2005 | USD | 16.6 | 16.67 | 15.64 | 15.79 | 716,234,400,000,000.1 | -0.88 (-5.28%) | 925,453 |
| 14 Apr 2005 | USD | 17.33 | 17.43 | 16.55 | 16.67 | 756,151,200,000,000.2 | -0.76 (-4.36%) | 1,057,065 |
| 13 Apr 2005 | USD | 18 | 18.01 | 17.22 | 17.43 | 790,624,800,000,000.2 | -0.6 (-3.33%) | 576,358 |
| 12 Apr 2005 | USD | 17.99 | 18.23 | 17.53 | 18.03 | 817,840,800,000,000.2 | +0.04 (+0.22%) | 404,255 |
| 11 Apr 2005 | USD | 18.16 | 18.27 | 17.7 | 17.99 | 816,026,400,000,000.2 | -0.18 (-0.99%) | 326,377 |
| 8 Apr 2005 | USD | 18.76 | 18.76 | 18.09 | 18.17 | 824,191,200,000,000.2 | -0.429 (-2.31%) | 318,009 |
| 7 Apr 2005 | USD | 18.37 | 18.75 | 18.28 | 18.599 | 843,650,640,000,000.2 | +0.229 (+1.25%) | 467,606 |
| 6 Apr 2005 | USD | 18.5 | 18.55 | 17.9 | 18.37 | 833,263,200,000,000.2 | -0.13 (-0.70%) | 863,190 |
| 5 Apr 2005 | USD | 18.9 | 19.17 | 18.41 | 18.5 | 839,160,000,000,000.2 | -0.47 (-2.48%) | 520,257 |
| 4 Apr 2005 | USD | 18.87 | 19.38 | 18.82 | 18.97 | 860,479,200,000,000.2 | +0.35 (+1.88%) | 975,609 |
| 1 Apr 2005 | USD | 18.84 | 19.07 | 18.45 | 18.62 | 844,603,200,000,000.2 | +0.07 (+0.38%) | 695,564 |
| 31 Mar 2005 | USD | 18.69 | 18.77 | 18.08 | 18.55 | 841,428,000,000,000.2 | +0.61 (+3.40%) | 1,027,897 |
| 30 Mar 2005 | USD | 17.9 | 18 | 17.51 | 17.94 | 813,758,400,000,000.2 | +0.29 (+1.64%) | 499,463 |
| 29 Mar 2005 | USD | 17.91 | 18.22 | 17.34 | 17.65 | 800,604,000,000,000.2 | -0.54 (-2.97%) | 749,618 |
| 28 Mar 2005 | USD | 18.39 | 18.39 | 17.73 | 18.19 | 825,098,400,000,000.2 | -0.21 (-1.14%) | 526,318 |
| 25 Mar 2005 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 834,624,000,000,000.2 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | USD | 18.06 | 18.45 | 18 | 18.4 | 834,624,000,000,000.2 | +0.42 (+2.34%) | 399,054 |
| 23 Mar 2005 | USD | 18.87 | 18.903 | 17.25 | 17.98 | 815,572,800,000,000.2 | -0.94 (-4.97%) | 1,151,755 |
| 22 Mar 2005 | USD | 19 | 19.5 | 18.87 | 18.92 | 858,211,200,000,000.2 | +0.07 (+0.37%) | 729,757 |
| 21 Mar 2005 | USD | 19.18 | 19.19 | 18.6 | 18.85 | 855,036,000,000,000.2 | +0.04 (+0.21%) | 579,590 |
| 18 Mar 2005 | USD | 19.12 | 19.2 | 18.57 | 18.81 | 853,221,600,000,000.2 | -0.05 (-0.27%) | 509,495 |
