| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | USD | 24.84 | 25.26 | 24.74 | 25.02 | 250.2 | -0.08 (-0.32%) | 831,648 |
| 2 Jun 2004 | USD | 25.587 | 25.687 | 25.027 | 25.1 | 251 | -0.233 (-0.92%) | 834,923 |
| 1 Jun 2004 | USD | 25.3 | 25.5 | 25.053 | 25.333 | 253.33 | +0.066 (+0.26%) | 386,411 |
| 31 May 2004 | USD | 25.267 | 25.267 | 25.267 | 25.267 | 252.67 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 24.98 | 25.413 | 24.92 | 25.267 | 252.67 | +0.24 (+0.96%) | 488,307 |
| 27 May 2004 | USD | 25.167 | 25.5 | 24.753 | 25.027 | 250.27 | -0.14 (-0.56%) | 415,443 |
| 26 May 2004 | USD | 24.667 | 25.233 | 24.62 | 25.167 | 251.67 | +0.434 (+1.75%) | 628,799 |
| 25 May 2004 | USD | 24.98 | 24.98 | 24.433 | 24.733 | 247.33 | -0.12 (-0.48%) | 1,137,149 |
| 24 May 2004 | USD | 25.427 | 25.487 | 24.693 | 24.853 | 248.53 | +0.466 (+1.91%) | 917,817 |
| 21 May 2004 | USD | 24.04 | 24.6 | 24.033 | 24.387 | 243.87 | +0.227 (+0.94%) | 1,057,569 |
| 20 May 2004 | USD | 24.767 | 24.867 | 23.9 | 24.16 | 241.6 | -0.633 (-2.55%) | 1,028,435 |
| 19 May 2004 | USD | 25.173 | 25.393 | 24.76 | 24.793 | 247.93 | -0.227 (-0.91%) | 706,506 |
| 18 May 2004 | USD | 24.84 | 25.093 | 24.633 | 25.02 | 250.2 | +0.273 (+1.10%) | 576,723 |
| 17 May 2004 | USD | 24.9 | 25.34 | 24.413 | 24.747 | 247.47 | -0.4 (-1.59%) | 592,166 |
| 14 May 2004 | USD | 24.933 | 25.693 | 24.833 | 25.147 | 251.47 | +0.3 (+1.21%) | 1,095,839 |
| 13 May 2004 | USD | 25.567 | 25.633 | 24.7 | 24.847 | 248.47 | -0.726 (-2.84%) | 1,028,025 |
| 12 May 2004 | USD | 25.567 | 25.673 | 24.84 | 25.573 | 255.73 | +0.046 (+0.18%) | 1,095,897 |
| 11 May 2004 | USD | 25.32 | 25.687 | 25.207 | 25.527 | 255.27 | +0.34 (+1.35%) | 579,740 |
| 10 May 2004 | USD | 25.44 | 25.76 | 25.133 | 25.187 | 251.87 | -0.38 (-1.49%) | 716,369 |
| 7 May 2004 | USD | 25.967 | 26.333 | 25.54 | 25.567 | 255.67 | -0.433 (-1.67%) | 749,481 |
| 6 May 2004 | USD | 26.52 | 26.52 | 25.78 | 26 | 260 | -0.4 (-1.52%) | 797,780 |
| 5 May 2004 | USD | 26.1 | 26.647 | 26.067 | 26.4 | 264 | +0.167 (+0.64%) | 654,371 |
| 4 May 2004 | USD | 26.1 | 26.467 | 26.047 | 26.233 | 262.33 | +0.086 (+0.33%) | 889,362 |
| 3 May 2004 | USD | 25.767 | 26.46 | 25.747 | 26.147 | 261.47 | +0.274 (+1.06%) | 646,494 |
| 30 Apr 2004 | USD | 26 | 26.173 | 25.687 | 25.873 | 258.73 | +0.06 (+0.23%) | 761,495 |
| 29 Apr 2004 | USD | 25.133 | 26.073 | 25.133 | 25.813 | 258.13 | +0.906 (+3.64%) | 1,735,440 |
| 28 Apr 2004 | USD | 25.927 | 26.36 | 24.767 | 24.907 | 249.07 | -0.633 (-2.48%) | 2,503,650 |
| 27 Apr 2004 | USD | 25.633 | 25.847 | 25.413 | 25.54 | 255.4 | -0.073 (-0.29%) | 1,445,337 |
| 26 Apr 2004 | USD | 25.7 | 25.993 | 25.28 | 25.613 | 256.13 | -0.26 (-1.00%) | 923,495 |
| 23 Apr 2004 | USD | 26.247 | 26.273 | 25.767 | 25.873 | 258.73 | -0.354 (-1.35%) | 606,938 |
