| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | USD | 18.6 | 20.46 | 18.6 | 19.32 | 19.32 | +0.72 (+3.87%) | 1,187,564 |
| 23 Jun 2004 | USD | 19.02 | 19.02 | 18.45 | 18.6 | 18.6 | -0.48 (-2.52%) | 76,320 |
| 22 Jun 2004 | USD | 19.27 | 19.28 | 19 | 19.08 | 19.08 | +0.07 (+0.37%) | 127,020 |
| 21 Jun 2004 | USD | 18.38 | 19.15 | 18.37 | 19.01 | 19.01 | +0.64 (+3.48%) | 214,862 |
| 18 Jun 2004 | USD | 18 | 18.6 | 18 | 18.37 | 18.37 | +0.37 (+2.06%) | 119,250 |
| 17 Jun 2004 | USD | 18.03 | 18.32 | 17.95 | 18 | 18 | -0.2 (-1.10%) | 95,100 |
| 16 Jun 2004 | USD | 18.41 | 18.45 | 18.1 | 18.2 | 18.2 | -0.27 (-1.46%) | 62,600 |
| 15 Jun 2004 | USD | 18 | 18.47 | 17.96 | 18.47 | 18.47 | +0.47 (+2.61%) | 82,379 |
| 14 Jun 2004 | USD | 18.2 | 18.49 | 18 | 18 | 18 | -0.3 (-1.64%) | 112,459 |
| 11 Jun 2004 | USD | 18.3 | 18.8 | 18.2 | 18.3 | 18.3 | +0.04 (+0.22%) | 116,150 |
| 10 Jun 2004 | USD | 18.4 | 18.68 | 18 | 18.26 | 18.26 | -0.18 (-0.98%) | 125,097 |
| 9 Jun 2004 | USD | 19 | 19.16 | 18.38 | 18.44 | 18.44 | -0.61 (-3.20%) | 88,760 |
| 8 Jun 2004 | USD | 19.29 | 19.3 | 19.01 | 19.05 | 19.05 | -0.07 (-0.37%) | 78,049 |
| 7 Jun 2004 | USD | 19.5 | 19.56 | 18.8 | 19.12 | 19.12 | -0.28 (-1.44%) | 183,702 |
| 4 Jun 2004 | USD | 19.7 | 19.88 | 19.4 | 19.4 | 19.4 | -0.71 (-3.53%) | 80,771 |
| 3 Jun 2004 | USD | 20.4 | 20.48 | 19.81 | 20.11 | 20.11 | -0.37 (-1.81%) | 271,258 |
| 2 Jun 2004 | USD | 20.65 | 21 | 20.35 | 20.48 | 20.48 | -0.11 (-0.53%) | 307,696 |
| 1 Jun 2004 | USD | 19.85 | 20.91 | 19.4 | 20.59 | 20.59 | +0.84 (+4.25%) | 1,028,684 |
| 31 May 2004 | USD | 19 | 19.99 | 19 | 19.75 | 19.75 | +0.6 (+3.13%) | 514,846 |
| 28 May 2004 | USD | 18.95 | 19.23 | 18.89 | 19.15 | 19.15 | +0.17 (+0.90%) | 127,472 |
| 27 May 2004 | USD | 18.46 | 19.18 | 18.45 | 18.98 | 18.98 | +0.54 (+2.93%) | 109,930 |
| 26 May 2004 | USD | 18.35 | 18.87 | 18.21 | 18.44 | 18.44 | +0.04 (+0.22%) | 73,467 |
| 25 May 2004 | USD | 18.9 | 18.9 | 18.39 | 18.4 | 18.4 | -0.44 (-2.34%) | 103,600 |
| 24 May 2004 | USD | 19.28 | 19.28 | 18.71 | 18.84 | 18.84 | -0.32 (-1.67%) | 60,900 |
| 21 May 2004 | USD | 19.03 | 19.3 | 18.9 | 19.16 | 19.16 | -0.24 (-1.24%) | 106,861 |
| 20 May 2004 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 19 May 2004 | USD | 19.48 | 19.88 | 19.29 | 19.4 | 19.4 | -0.06 (-0.31%) | 159,800 |
| 18 May 2004 | USD | 18.8 | 19.8 | 18.8 | 19.46 | 19.46 | +0.66 (+3.51%) | 239,763 |
| 17 May 2004 | USD | 18.52 | 18.96 | 18.5 | 18.8 | 18.8 | +0.05 (+0.27%) | 61,301 |
| 14 May 2004 | USD | 19.1 | 19.3 | 18.7 | 18.75 | 18.75 | -0.33 (-1.73%) | 79,266 |
