| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | USD | 24.71 | 24.71 | 24.25 | 24.3 | 24.3 | -0.6 (-2.41%) | 44,108 |
| 14 May 2004 | USD | 24.9 | 25.41 | 24.75 | 24.9 | 24.9 | -0.05 (-0.20%) | 36,549 |
| 13 May 2004 | USD | 25 | 25.49 | 24.95 | 24.95 | 24.95 | -0.45 (-1.77%) | 34,021 |
| 12 May 2004 | USD | 26.4 | 26.4 | 25 | 25.4 | 25.4 | -0.05 (-0.20%) | 65,111 |
| 11 May 2004 | USD | 26.17 | 26.3 | 25.31 | 25.45 | 25.45 | -0.43 (-1.66%) | 96,641 |
| 10 May 2004 | USD | 26.13 | 26.34 | 25.1 | 25.88 | 25.88 | +0.43 (+1.69%) | 107,583 |
| 7 May 2004 | USD | 25.59 | 26.12 | 25.3 | 25.45 | 25.45 | -0.46 (-1.78%) | 47,772 |
| 6 May 2004 | USD | 26.4 | 26.4 | 25.31 | 25.91 | 25.91 | -0.69 (-2.59%) | 48,649 |
| 5 May 2004 | USD | 26.71 | 27.14 | 26.36 | 26.6 | 26.6 | -0.18 (-0.67%) | 80,846 |
| 4 May 2004 | USD | 27.26 | 27.48 | 26.78 | 26.78 | 26.78 | -0.94 (-3.39%) | 49,488 |
| 3 May 2004 | USD | 27.19 | 27.82 | 26.72 | 27.72 | 27.72 | +0.75 (+2.78%) | 65,090 |
| 30 Apr 2004 | USD | 27.2 | 27.2 | 26.36 | 26.97 | 26.97 | +0.37 (+1.39%) | 92,044 |
| 29 Apr 2004 | USD | 26.87 | 27.15 | 26.48 | 26.6 | 26.6 | -0.1 (-0.37%) | 68,514 |
| 28 Apr 2004 | USD | 26.71 | 26.9 | 26.28 | 26.7 | 26.7 | +0.02 (+0.07%) | 70,364 |
| 27 Apr 2004 | USD | 27.5 | 27.5 | 26.06 | 26.68 | 26.68 | +0.19 (+0.72%) | 52,702 |
| 26 Apr 2004 | USD | 26.95 | 27.24 | 26.4 | 26.49 | 26.49 | -0.75 (-2.75%) | 19,546 |
| 23 Apr 2004 | USD | 27.52 | 27.65 | 26.62 | 27.24 | 27.24 | -0.3 (-1.09%) | 54,762 |
| 22 Apr 2004 | USD | 27.25 | 27.7 | 26.87 | 27.54 | 27.54 | +0.29 (+1.06%) | 44,950 |
| 21 Apr 2004 | USD | 26.36 | 27.62 | 26.06 | 27.25 | 27.25 | +0.57 (+2.14%) | 38,382 |
| 20 Apr 2004 | USD | 27.15 | 27.83 | 26.38 | 26.68 | 26.68 | -0.37 (-1.37%) | 38,357 |
| 19 Apr 2004 | USD | 27.56 | 27.56 | 26.77 | 27.05 | 27.05 | -0.09 (-0.33%) | 70,857 |
| 16 Apr 2004 | USD | 27.63 | 27.81 | 27.05 | 27.14 | 27.14 | -0.54 (-1.95%) | 85,045 |
| 15 Apr 2004 | USD | 28.3 | 28.54 | 27.55 | 27.68 | 27.68 | -0.6 (-2.12%) | 43,508 |
| 14 Apr 2004 | USD | 27.71 | 28.54 | 27.56 | 28.28 | 28.28 | -0.07 (-0.25%) | 60,345 |
| 13 Apr 2004 | USD | 28.81 | 29.5 | 28.21 | 28.35 | 28.35 | -0.93 (-3.18%) | 116,808 |
| 12 Apr 2004 | USD | 27.76 | 29.32 | 27.73 | 29.28 | 29.28 | +1.74 (+6.32%) | 346,414 |
| 9 Apr 2004 | USD | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 26.97 | 27.56 | 26.97 | 27.54 | 27.54 | -0.08 (-0.29%) | 33,033 |
| 7 Apr 2004 | USD | 27.45 | 27.7 | 27.1 | 27.62 | 27.62 | -0.08 (-0.29%) | 56,678 |
| 6 Apr 2004 | USD | 28.07 | 28.26 | 27.6 | 27.7 | 27.7 | -0.37 (-1.32%) | 65,179 |
