| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | USD | 35.11 | 35.15 | 34.15 | 34.53 | 34.53 | -0.61 (-1.74%) | 84,122 |
| 25 Jun 2004 | USD | 33.15 | 35.15 | 33.15 | 35.14 | 35.14 | +1.67 (+4.99%) | 240,489 |
| 24 Jun 2004 | USD | 33.9 | 34.35 | 32.79 | 33.47 | 33.47 | -0.66 (-1.93%) | 148,168 |
| 23 Jun 2004 | USD | 32.66 | 34.15 | 32.66 | 34.13 | 34.13 | +1.12 (+3.39%) | 119,136 |
| 22 Jun 2004 | USD | 33.7 | 33.7 | 32.33 | 33.01 | 33.01 | -0.34 (-1.02%) | 81,749 |
| 21 Jun 2004 | USD | 33.58 | 33.68 | 32.69 | 33.35 | 33.35 | -0.1 (-0.30%) | 104,626 |
| 18 Jun 2004 | USD | 32.34 | 33.6 | 32.31 | 33.45 | 33.45 | +0.76 (+2.32%) | 200,852 |
| 17 Jun 2004 | USD | 32.82 | 33.34 | 32.26 | 32.69 | 32.69 | +0.06 (+0.18%) | 171,093 |
| 16 Jun 2004 | USD | 31.22 | 32.76 | 31.22 | 32.63 | 32.63 | +1.36 (+4.35%) | 219,083 |
| 15 Jun 2004 | USD | 31.42 | 31.67 | 30.44 | 31.27 | 31.27 | +0.11 (+0.35%) | 146,947 |
| 14 Jun 2004 | USD | 31.69 | 31.69 | 31.05 | 31.16 | 31.16 | -0.06 (-0.19%) | 240,033 |
| 11 Jun 2004 | USD | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 30.92 | 31.7 | 30.9 | 31.22 | 31.22 | +0.37 (+1.20%) | 157,685 |
| 9 Jun 2004 | USD | 31.8 | 32.87 | 30.42 | 30.85 | 30.85 | -0.73 (-2.31%) | 187,233 |
| 8 Jun 2004 | USD | 31.78 | 31.91 | 30.75 | 31.58 | 31.58 | -0.12 (-0.38%) | 106,874 |
| 7 Jun 2004 | USD | 30.93 | 31.77 | 30.35 | 31.7 | 31.7 | +0.86 (+2.79%) | 107,233 |
| 4 Jun 2004 | USD | 30.8 | 31 | 30.33 | 30.84 | 30.84 | +0.41 (+1.35%) | 85,291 |
| 3 Jun 2004 | USD | 31 | 31.4 | 30.24 | 30.43 | 30.43 | -0.53 (-1.71%) | 116,935 |
| 2 Jun 2004 | USD | 31.16 | 31.89 | 30.85 | 30.96 | 30.96 | -0.57 (-1.81%) | 119,625 |
| 1 Jun 2004 | USD | 31.6 | 32 | 30.87 | 31.53 | 31.53 | +0.28 (+0.90%) | 229,668 |
| 31 May 2004 | USD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 30.39 | 31.57 | 29.8 | 31.25 | 31.25 | +1 (+3.31%) | 238,449 |
| 27 May 2004 | USD | 29.72 | 30.93 | 29.72 | 30.25 | 30.25 | +0.7 (+2.37%) | 223,386 |
| 26 May 2004 | USD | 29.45 | 30.46 | 27.69 | 29.55 | 29.55 | +3.24 (+12.31%) | 512,058 |
| 25 May 2004 | USD | 25.32 | 26.62 | 24.95 | 26.31 | 26.31 | +0.98 (+3.87%) | 152,383 |
| 24 May 2004 | USD | 25.2 | 25.37 | 24.8 | 25.33 | 25.33 | +0.35 (+1.40%) | 53,208 |
| 21 May 2004 | USD | 24.86 | 25.18 | 24.65 | 24.98 | 24.98 | +0.2 (+0.81%) | 27,750 |
| 20 May 2004 | USD | 24.69 | 25.38 | 24.44 | 24.78 | 24.78 | +0.21 (+0.85%) | 67,391 |
| 19 May 2004 | USD | 24.69 | 24.93 | 24.42 | 24.57 | 24.57 | -0.08 (-0.32%) | 36,585 |
| 18 May 2004 | USD | 24.9 | 24.9 | 24.1 | 24.65 | 24.65 | +0.35 (+1.44%) | 44,369 |
