| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | USD | 32.65 | 32.7 | 29.67 | 32.65 | 7.6157 | +0.55 (+1.71%) | 7,951 |
| 14 Jun 2004 | USD | 32.1 | 32.5 | 29.17 | 32.1 | 7.4874 | +0.1 (+0.31%) | 16,306 |
| 11 Jun 2004 | USD | 32 | 32 | 32 | 32 | 7.4641 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 32 | 32.6 | 31.85 | 32 | 7.4641 | -0.47 (-1.45%) | 13,371 |
| 9 Jun 2004 | USD | 32.47 | 33.02 | 31.75 | 32.47 | 7.5737 | -0.039 (-0.51%) | 20,437 |
| 9 Jun 2004 |
|
|||||||
| 8 Jun 2004 | USD | 35.9 | 36.5 | 35.9 | 35.9 | 7.6126 | +0.2 (+0.56%) | 6,804 |
| 7 Jun 2004 | USD | 35.7 | 36.25 | 35.7 | 35.7 | 7.5701 | +0.23 (+0.65%) | 4,354 |
| 4 Jun 2004 | USD | 35.47 | 36.1 | 35.2 | 35.47 | 7.5214 | +0.42 (+1.20%) | 9,973 |
| 3 Jun 2004 | USD | 35.05 | 35.6 | 35 | 35.05 | 7.4323 | -0.5 (-1.41%) | 5,489 |
| 2 Jun 2004 | USD | 35.55 | 35.55 | 35.55 | 35.55 | 7.5383 | +0.3 (+0.85%) | 1,100 |
| 1 Jun 2004 | USD | 35.25 | 35.25 | 34.65 | 35.25 | 7.4747 | -0.06 (-0.17%) | 2,520 |
| 31 May 2004 | USD | 35.31 | 35.31 | 35.31 | 35.31 | 7.4874 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 35.31 | 35.31 | 34.8 | 35.31 | 7.4874 | -0.34 (-0.95%) | 7,383 |
| 27 May 2004 | USD | 35.65 | 36.25 | 35.65 | 35.65 | 7.5595 | +0.7 (+2.00%) | 9,480 |
| 26 May 2004 | USD | 34.95 | 36 | 34.9 | 34.95 | 7.4111 | +0.15 (+0.43%) | 16,494 |
| 25 May 2004 | USD | 34.8 | 34.95 | 34.35 | 34.8 | 7.3793 | -0.05 (-0.14%) | 5,708 |
| 24 May 2004 | USD | 34.85 | 34.85 | 34.2 | 34.85 | 7.3899 | +0.65 (+1.90%) | 2,777 |
| 21 May 2004 | USD | 34.2 | 34.7 | 34.2 | 34.2 | 7.2521 | +0.4 (+1.18%) | 3,320 |
| 20 May 2004 | USD | 33.8 | 34.5 | 33.8 | 33.8 | 7.1672 | -1.3 (-3.70%) | 5,066 |
| 19 May 2004 | USD | 35.1 | 35.15 | 34.42 | 35.1 | 7.4429 | +1.2 (+3.54%) | 3,219 |
| 18 May 2004 | USD | 33.9 | 33.9 | 33.3 | 33.9 | 7.1885 | -0.45 (-1.31%) | 6,453 |
| 17 May 2004 | USD | 34.35 | 34.35 | 33.65 | 34.35 | 7.2839 | -0.2 (-0.58%) | 2,557 |
| 14 May 2004 | USD | 34.55 | 34.65 | 33.75 | 34.55 | 7.3263 | +0.35 (+1.02%) | 20,626 |
| 13 May 2004 | USD | 34.2 | 34.5 | 33.45 | 34.2 | 7.2521 | +0.2 (+0.59%) | 8,284 |
| 12 May 2004 | USD | 34 | 34.3 | 33.51 | 34 | 7.2097 | 0.0 (0.0%) | 13,301 |
| 11 May 2004 | USD | 34 | 34.4 | 33.85 | 34 | 7.2097 | +0.1 (+0.29%) | 5,395 |
| 10 May 2004 | USD | 33.9 | 34.05 | 33.25 | 33.9 | 7.1885 | -0.9 (-2.59%) | 20,863 |
| 7 May 2004 | USD | 34.8 | 34.8 | 34.3 | 34.8 | 7.3793 | -0.55 (-1.56%) | 7,914 |
| 6 May 2004 | USD | 35.35 | 35.35 | 34.9 | 35.35 | 7.4959 | -0.85 (-2.35%) | 6,262 |
| 5 May 2004 | USD | 36.2 | 36.3 | 36.1 | 36.2 | 7.6762 | +1.35 (+3.87%) | 3,884 |
