| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2005 | USD | 8.85 | 9.04 | 7.51 | 7.7 | 7.7 | -3.14 (-28.97%) | 2,835,569 |
| 4 May 2005 | USD | 10.95 | 11 | 10.75 | 10.84 | 10.84 | -0.1 (-0.91%) | 354,828 |
| 3 May 2005 | USD | 10.8 | 10.97 | 10.24 | 10.94 | 10.94 | +0.01 (+0.09%) | 339,178 |
| 2 May 2005 | USD | 10.61 | 10.94 | 10.56 | 10.93 | 10.93 | +0.43 (+4.10%) | 179,477 |
| 29 Apr 2005 | USD | 10.46 | 10.62 | 10.17 | 10.5 | 10.5 | +0.07 (+0.67%) | 258,805 |
| 28 Apr 2005 | USD | 10.98 | 11.01 | 10.42 | 10.43 | 10.43 | -0.64 (-5.78%) | 216,094 |
| 27 Apr 2005 | USD | 11.01 | 11.13 | 10.98 | 11.07 | 11.07 | -0.03 (-0.27%) | 279,674 |
| 26 Apr 2005 | USD | 11.16 | 11.55 | 11.01 | 11.1 | 11.1 | -0.2 (-1.77%) | 238,610 |
| 25 Apr 2005 | USD | 11.14 | 11.31 | 10.98 | 11.3 | 11.3 | +0.3 (+2.73%) | 215,607 |
| 22 Apr 2005 | USD | 11.5 | 11.65 | 10.91 | 11 | 11 | -0.61 (-5.25%) | 245,189 |
| 21 Apr 2005 | USD | 11.05 | 11.65 | 11.01 | 11.61 | 11.61 | +0.61 (+5.55%) | 259,706 |
| 20 Apr 2005 | USD | 11.26 | 11.59 | 10.99 | 11 | 11 | -0.27 (-2.40%) | 385,215 |
| 19 Apr 2005 | USD | 11.67 | 11.68 | 10.92 | 11.27 | 11.27 | -0.31 (-2.68%) | 576,697 |
| 18 Apr 2005 | USD | 11.7 | 11.95 | 11.47 | 11.58 | 11.58 | -0.2 (-1.70%) | 344,059 |
| 15 Apr 2005 | USD | 12.13 | 12.48 | 11.78 | 11.78 | 11.78 | -0.37 (-3.05%) | 274,023 |
| 14 Apr 2005 | USD | 12.35 | 12.53 | 12.05 | 12.15 | 12.15 | -0.08 (-0.65%) | 238,518 |
| 13 Apr 2005 | USD | 12.7 | 12.7 | 12.108 | 12.23 | 12.23 | -0.46 (-3.62%) | 166,160 |
| 12 Apr 2005 | USD | 12.45 | 12.76 | 12.39 | 12.69 | 12.69 | +0.16 (+1.28%) | 399,774 |
| 11 Apr 2005 | USD | 12.3 | 12.55 | 12.3 | 12.53 | 12.53 | +0.23 (+1.87%) | 291,389 |
| 8 Apr 2005 | USD | 12.73 | 12.75 | 12.27 | 12.3 | 12.3 | -0.44 (-3.45%) | 156,939 |
| 7 Apr 2005 | USD | 12.47 | 12.75 | 12.446 | 12.74 | 12.74 | +0.14 (+1.11%) | 138,923 |
| 6 Apr 2005 | USD | 12.95 | 12.95 | 12.59 | 12.6 | 12.6 | -0.26 (-2.02%) | 239,280 |
| 5 Apr 2005 | USD | 12.87 | 12.99 | 12.8 | 12.86 | 12.86 | -0.08 (-0.62%) | 240,886 |
| 4 Apr 2005 | USD | 12.6 | 13.04 | 12.54 | 12.94 | 12.94 | +0.22 (+1.73%) | 324,938 |
| 1 Apr 2005 | USD | 13.02 | 13.1 | 12.16 | 12.72 | 12.72 | -0.2 (-1.55%) | 304,373 |
| 31 Mar 2005 | USD | 12.87 | 13.1 | 12.81 | 12.92 | 12.92 | -0.04 (-0.31%) | 413,730 |
| 30 Mar 2005 | USD | 12.79 | 13.02 | 12.67 | 12.96 | 12.96 | +0.28 (+2.21%) | 378,342 |
| 29 Mar 2005 | USD | 13.05 | 13.15 | 12.47 | 12.68 | 12.68 | -0.31 (-2.39%) | 598,152 |
| 28 Mar 2005 | USD | 13.31 | 13.31 | 12.85 | 12.99 | 12.99 | -0.05 (-0.38%) | 920,883 |
| 25 Mar 2005 | USD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
