| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | USD | 24.61 | 24.95 | 24.42 | 24.83 | 24.83 | -0.02 (-0.08%) | 135,610 |
| 4 Jun 2004 | USD | 25.3 | 25.3 | 24.1 | 24.85 | 24.85 | +0.24 (+0.98%) | 210,179 |
| 3 Jun 2004 | USD | 25.8 | 25.8 | 24.6 | 24.61 | 24.61 | -1 (-3.90%) | 674,700 |
| 2 Jun 2004 | USD | 25.94 | 26.25 | 25.6 | 25.61 | 25.61 | -0.38 (-1.46%) | 677,786 |
| 1 Jun 2004 | USD | 25.69 | 26.2 | 25.67 | 25.99 | 25.99 | +0.3 (+1.17%) | 730,306 |
| 31 May 2004 | USD | 25.3 | 25.79 | 25.16 | 25.69 | 25.69 | +0.31 (+1.22%) | 333,380 |
| 28 May 2004 | USD | 25.22 | 25.7 | 25 | 25.38 | 25.38 | +0.16 (+0.63%) | 741,790 |
| 27 May 2004 | USD | 24.6 | 25.39 | 24.21 | 25.22 | 25.22 | +0.7 (+2.85%) | 593,850 |
| 26 May 2004 | USD | 24.3 | 24.7 | 23.75 | 24.52 | 24.52 | +0.68 (+2.85%) | 564,409 |
| 25 May 2004 | USD | 25 | 25.1 | 23.5 | 23.84 | 23.84 | -1.23 (-4.91%) | 2,262,538 |
| 24 May 2004 | USD | 25.5 | 25.5 | 25 | 25.07 | 25.07 | -0.23 (-0.91%) | 173,740 |
| 21 May 2004 | USD | 25.36 | 25.76 | 24.7 | 25.3 | 25.3 | -0.06 (-0.24%) | 63,785 |
| 20 May 2004 | USD | 25.65 | 25.88 | 25 | 25.36 | 25.36 | -0.29 (-1.13%) | 221,200 |
| 19 May 2004 | USD | 25.51 | 25.78 | 25.03 | 25.65 | 25.65 | +0.14 (+0.55%) | 126,118 |
| 18 May 2004 | USD | 24.9 | 25.97 | 24.7 | 25.51 | 25.51 | +0.6 (+2.41%) | 189,982 |
| 17 May 2004 | USD | 25.15 | 25.39 | 24.7 | 24.91 | 24.91 | -0.49 (-1.93%) | 472,426 |
| 14 May 2004 | USD | 26.68 | 26.8 | 25.23 | 25.4 | 25.4 | -1.28 (-4.80%) | 569,400 |
| 13 May 2004 | USD | 26.88 | 27.36 | 26.66 | 26.68 | 26.68 | -0.15 (-0.56%) | 233,234 |
| 12 May 2004 | USD | 26.91 | 27 | 26.6 | 26.83 | 26.83 | +0.01 (+0.04%) | 663,593 |
| 11 May 2004 | USD | 27.1 | 27.28 | 26.62 | 26.82 | 26.82 | -0.68 (-2.47%) | 966,700 |
| 10 May 2004 | USD | 28.1 | 28.1 | 27.07 | 27.5 | 27.5 | -0.55 (-1.96%) | 454,190 |
| 7 May 2004 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 6 May 2004 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 5 May 2004 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 4 May 2004 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 3 May 2004 | USD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | USD | 27.95 | 28.19 | 27.55 | 28.05 | 28.05 | +0.35 (+1.26%) | 1,814,250 |
| 29 Apr 2004 | USD | 29 | 29 | 27.61 | 27.7 | 27.7 | -1.2 (-4.15%) | 1,092,456 |
| 28 Apr 2004 | USD | 29.8 | 29.8 | 28.81 | 28.9 | 28.9 | -0.94 (-3.15%) | 857,819 |
| 27 Apr 2004 | USD | 29.49 | 29.9 | 29.1 | 29.84 | 29.84 | +0.35 (+1.19%) | 545,175 |
