| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | USD | 19.81 | 19.88 | 19.32 | 19.77 | 19.77 | -0.2 (-1.00%) | 200,189 |
| 16 May 2005 | USD | 19.21 | 20 | 18.99 | 19.97 | 19.97 | +0.53 (+2.73%) | 396,583 |
| 13 May 2005 | USD | 19.4 | 19.87 | 19.05 | 19.44 | 19.44 | +0.46 (+2.42%) | 607,705 |
| 12 May 2005 | USD | 18.43 | 18.99 | 18.43 | 18.98 | 18.98 | +0.49 (+2.65%) | 165,382 |
| 11 May 2005 | USD | 18.23 | 18.55 | 17.84 | 18.49 | 18.49 | +0.17 (+0.93%) | 120,343 |
| 10 May 2005 | USD | 17.94 | 18.51 | 17.94 | 18.32 | 18.32 | +0.22 (+1.22%) | 179,164 |
| 9 May 2005 | USD | 17.5 | 18.35 | 17.34 | 18.1 | 18.1 | +0.47 (+2.67%) | 312,280 |
| 6 May 2005 | USD | 18.01 | 18.01 | 17.6 | 17.63 | 17.63 | -0.2 (-1.12%) | 68,764 |
| 5 May 2005 | USD | 17.91 | 18 | 17.63 | 17.83 | 17.83 | -0.12 (-0.67%) | 93,360 |
| 4 May 2005 | USD | 17.47 | 18.33 | 17.43 | 17.95 | 17.95 | +0.45 (+2.57%) | 141,468 |
| 3 May 2005 | USD | 17.82 | 17.94 | 17.3 | 17.5 | 17.5 | -0.41 (-2.29%) | 221,310 |
| 2 May 2005 | USD | 17.94 | 18.23 | 17.82 | 17.91 | 17.91 | +0.1 (+0.56%) | 138,549 |
| 29 Apr 2005 | USD | 18.28 | 18.35 | 17.67 | 17.81 | 17.81 | -0.49 (-2.68%) | 214,303 |
| 28 Apr 2005 | USD | 18.66 | 18.78 | 18.28 | 18.3 | 18.3 | -0.45 (-2.40%) | 158,471 |
| 27 Apr 2005 | USD | 18.33 | 19.03 | 18 | 18.75 | 18.75 | +0.27 (+1.46%) | 132,550 |
| 26 Apr 2005 | USD | 18.02 | 18.81 | 17.72 | 18.48 | 18.48 | +0.19 (+1.04%) | 294,193 |
| 25 Apr 2005 | USD | 18.41 | 18.41 | 18.06 | 18.29 | 18.29 | +0.1 (+0.55%) | 107,488 |
| 22 Apr 2005 | USD | 18.57 | 18.58 | 17.99 | 18.19 | 18.19 | -0.55 (-2.93%) | 115,801 |
| 21 Apr 2005 | USD | 17.96 | 19 | 17.96 | 18.74 | 18.74 | +0.84 (+4.69%) | 145,320 |
| 20 Apr 2005 | USD | 18.23 | 18.4 | 17.85 | 17.9 | 17.9 | -0.4 (-2.19%) | 224,208 |
| 19 Apr 2005 | USD | 18.12 | 18.35 | 17.91 | 18.3 | 18.3 | +0.18 (+0.99%) | 194,267 |
| 18 Apr 2005 | USD | 18.11 | 18.61 | 17.99 | 18.12 | 18.12 | -0.13 (-0.71%) | 124,434 |
| 15 Apr 2005 | USD | 18.47 | 18.72 | 18.11 | 18.25 | 18.25 | -0.22 (-1.19%) | 150,983 |
| 14 Apr 2005 | USD | 19 | 19.1 | 18.33 | 18.47 | 18.47 | -0.56 (-2.94%) | 143,030 |
| 13 Apr 2005 | USD | 18.96 | 19.19 | 18.95 | 19.03 | 19.03 | -0.03 (-0.16%) | 228,448 |
| 12 Apr 2005 | USD | 18.81 | 19.35 | 18.59 | 19.06 | 19.06 | +0.09 (+0.47%) | 349,224 |
| 11 Apr 2005 | USD | 19.3 | 19.45 | 18.91 | 18.97 | 18.97 | -0.48 (-2.47%) | 133,371 |
| 8 Apr 2005 | USD | 19.56 | 19.69 | 19.32 | 19.45 | 19.45 | -0.15 (-0.77%) | 161,735 |
| 7 Apr 2005 | USD | 19.4 | 19.86 | 19.25 | 19.6 | 19.6 | +0.21 (+1.08%) | 229,422 |
| 6 Apr 2005 | USD | 19.3 | 19.71 | 19.3 | 19.39 | 19.39 | +0.11 (+0.57%) | 351,037 |
