| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 12.75 | 12.78 | 12.49 | 12.6 | 12.6 | -0.2 (-1.56%) | 883,919 |
| 16 May 2005 | USD | 13 | 13 | 12.74 | 12.8 | 12.8 | -0.1 (-0.78%) | 300,737 |
| 13 May 2005 | USD | 13.05 | 13.07 | 12.88 | 12.9 | 12.9 | -0.15 (-1.15%) | 286,785 |
| 12 May 2005 | USD | 12.99 | 13.17 | 12.98 | 13.05 | 13.05 | -0.02 (-0.15%) | 496,516 |
| 11 May 2005 | USD | 13.48 | 13.48 | 12.93 | 13.07 | 13.07 | -0.35 (-2.61%) | 678,457 |
| 10 May 2005 | USD | 13.47 | 13.67 | 13.29 | 13.42 | 13.42 | +0.27 (+2.05%) | 1,199,567 |
| 9 May 2005 | USD | 13.26 | 13.37 | 13.15 | 13.15 | 13.15 | -0.08 (-0.60%) | 395,957 |
| 6 May 2005 | USD | 13.05 | 13.27 | 13.03 | 13.23 | 13.23 | +0.25 (+1.93%) | 553,635 |
| 5 May 2005 | USD | 13.52 | 13.64 | 12.75 | 12.98 | 12.98 | -0.53 (-3.92%) | 1,708,897 |
| 4 May 2005 | USD | 13.53 | 13.7 | 13.37 | 13.51 | 13.51 | +0.03 (+0.22%) | 434,319 |
| 3 May 2005 | USD | 13.6 | 13.64 | 13.11 | 13.48 | 13.48 | +0.39 (+2.98%) | 1,787,120 |
| 2 May 2005 | USD | 13.01 | 13.22 | 12.99 | 13.09 | 13.09 | +0.02 (+0.15%) | 515,510 |
| 29 Apr 2005 | USD | 13.09 | 13.17 | 12.88 | 13.07 | 13.07 | +0.01 (+0.08%) | 350,356 |
| 28 Apr 2005 | USD | 13.25 | 13.32 | 13.01 | 13.06 | 13.06 | -0.25 (-1.88%) | 373,042 |
| 27 Apr 2005 | USD | 13.23 | 13.38 | 13.11 | 13.31 | 13.31 | +0.05 (+0.38%) | 281,620 |
| 26 Apr 2005 | USD | 13.37 | 13.41 | 13.21 | 13.26 | 13.26 | -0.19 (-1.41%) | 267,301 |
| 25 Apr 2005 | USD | 13.35 | 13.5 | 13.33 | 13.45 | 13.45 | +0.06 (+0.45%) | 943,519 |
| 22 Apr 2005 | USD | 13.62 | 13.75 | 13.39 | 13.39 | 13.39 | -0.27 (-1.98%) | 448,935 |
| 21 Apr 2005 | USD | 13.5 | 13.9 | 13.41 | 13.66 | 13.66 | +0.16 (+1.19%) | 947,548 |
| 20 Apr 2005 | USD | 13.62 | 13.67 | 13.43 | 13.5 | 13.5 | -0.1 (-0.74%) | 671,886 |
| 19 Apr 2005 | USD | 13.48 | 13.62 | 13.39 | 13.6 | 13.6 | +0.18 (+1.34%) | 422,125 |
| 18 Apr 2005 | USD | 13.33 | 13.46 | 13.24 | 13.42 | 13.42 | +0.08 (+0.60%) | 481,480 |
| 15 Apr 2005 | USD | 13.8 | 13.8 | 13.21 | 13.34 | 13.34 | -0.4 (-2.91%) | 903,326 |
| 14 Apr 2005 | USD | 13.95 | 14.01 | 13.71 | 13.74 | 13.74 | -0.24 (-1.72%) | 603,671 |
| 13 Apr 2005 | USD | 14 | 14.1 | 13.91 | 13.98 | 13.98 | -0.04 (-0.29%) | 403,787 |
| 12 Apr 2005 | USD | 14.22 | 14.33 | 13.93 | 14.02 | 14.02 | -0.27 (-1.89%) | 590,980 |
| 11 Apr 2005 | USD | 14.32 | 14.44 | 14.24 | 14.29 | 14.29 | -0.1 (-0.69%) | 401,072 |
| 8 Apr 2005 | USD | 14.51 | 14.75 | 14.17 | 14.39 | 14.39 | -0.08 (-0.55%) | 618,886 |
| 7 Apr 2005 | USD | 14.79 | 14.79 | 14.38 | 14.47 | 14.47 | -0.24 (-1.63%) | 740,159 |
| 6 Apr 2005 | USD | 15 | 15.05 | 14.62 | 14.71 | 14.71 | -0.25 (-1.67%) | 919,489 |
