| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | USD | 19.8 | 19.8 | 19.45 | 19.6 | 19.6 | -0.01 (-0.05%) | 612,700 |
| 20 May 2004 | USD | 19.58 | 19.75 | 19.48 | 19.61 | 19.61 | +0.05 (+0.26%) | 272,754 |
| 19 May 2004 | USD | 19.37 | 19.57 | 19.25 | 19.56 | 19.56 | +0.29 (+1.50%) | 496,222 |
| 18 May 2004 | USD | 19.4 | 19.68 | 19.18 | 19.27 | 19.27 | -0.2 (-1.03%) | 867,443 |
| 17 May 2004 | USD | 19.2 | 19.55 | 19.2 | 19.47 | 19.47 | +0.11 (+0.57%) | 256,132 |
| 14 May 2004 | USD | 19.9 | 19.94 | 19.1 | 19.36 | 19.36 | -0.51 (-2.57%) | 726,370 |
| 13 May 2004 | USD | 19.63 | 19.89 | 19.5 | 19.87 | 19.87 | +0.24 (+1.22%) | 163,053 |
| 12 May 2004 | USD | 19.48 | 19.68 | 19.41 | 19.63 | 19.63 | -0.04 (-0.20%) | 625,774 |
| 11 May 2004 | USD | 20 | 20.03 | 19.43 | 19.67 | 19.67 | -0.33 (-1.65%) | 414,398 |
| 10 May 2004 | USD | 19.97 | 20.05 | 19.8 | 20 | 20 | +0.13 (+0.65%) | 1,339,891 |
| 7 May 2004 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
| 6 May 2004 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
| 5 May 2004 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
| 4 May 2004 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
| 3 May 2004 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | USD | 19.51 | 19.88 | 19.4 | 19.87 | 19.87 | +0.27 (+1.38%) | 1,087,778 |
| 29 Apr 2004 | USD | 19.61 | 19.69 | 19.4 | 19.6 | 19.6 | 0.0 (0.0%) | 1,224,663 |
| 28 Apr 2004 | USD | 19.8 | 19.8 | 19.2 | 19.6 | 19.6 | -0.09 (-0.46%) | 1,113,475 |
| 27 Apr 2004 | USD | 19.65 | 19.9 | 19.5 | 19.69 | 19.69 | +0.04 (+0.20%) | 740,689 |
| 26 Apr 2004 | USD | 19.4 | 19.69 | 19 | 19.65 | 19.65 | +0.32 (+1.66%) | 364,050 |
| 23 Apr 2004 | USD | 19.3 | 19.85 | 19.2 | 19.33 | 19.33 | +0.12 (+0.62%) | 930,664 |
| 22 Apr 2004 | USD | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.0 (0.0%) | 0 |
| 21 Apr 2004 | USD | 19.32 | 19.32 | 18.92 | 19.21 | 19.21 | -0.12 (-0.62%) | 408,862 |
| 20 Apr 2004 | USD | 19.28 | 19.36 | 19.25 | 19.33 | 19.33 | +0.04 (+0.21%) | 500,196 |
| 19 Apr 2004 | USD | 19.34 | 19.45 | 19.17 | 19.29 | 19.29 | +0.14 (+0.73%) | 239,422 |
| 16 Apr 2004 | USD | 18.98 | 19.24 | 18.9 | 19.15 | 19.15 | +0.18 (+0.95%) | 332,006 |
| 15 Apr 2004 | USD | 18.9 | 19.2 | 18.75 | 18.97 | 18.97 | +0.09 (+0.48%) | 718,656 |
| 14 Apr 2004 | USD | 18.9 | 19 | 18.7 | 18.88 | 18.88 | -0.12 (-0.63%) | 878,664 |
| 13 Apr 2004 | USD | 19.4 | 19.46 | 18.95 | 19 | 19 | -0.35 (-1.81%) | 963,825 |
| 12 Apr 2004 | USD | 19.25 | 19.44 | 18.98 | 19.35 | 19.35 | -0.01 (-0.05%) | 801,070 |
