| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | USD | 15.98 | 16.12 | 15.45 | 15.54 | 7.77 | -1.13 (-6.78%) | 30,800 |
| 11 Jun 2004 | USD | 16.67 | 16.67 | 16.67 | 16.67 | 8.335 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 16.7 | 16.8 | 16.65 | 16.67 | 8.335 | -0.07 (-0.42%) | 7,200 |
| 9 Jun 2004 | USD | 17.05 | 17.05 | 16.7 | 16.74 | 8.37 | -0.47 (-2.73%) | 72,600 |
| 8 Jun 2004 | USD | 17.37 | 17.37 | 16.93 | 17.21 | 8.605 | -0.36 (-2.05%) | 31,600 |
| 7 Jun 2004 | USD | 17.6 | 17.72 | 17.26 | 17.57 | 8.785 | +0.86 (+5.15%) | 60,200 |
| 4 Jun 2004 | USD | 16.2 | 16.85 | 16.09 | 16.71 | 8.355 | +0.81 (+5.09%) | 58,400 |
| 3 Jun 2004 | USD | 15.9 | 15.98 | 15.6 | 15.9 | 7.95 | -0.11 (-0.69%) | 64,200 |
| 2 Jun 2004 | USD | 15.9 | 16.09 | 15.78 | 16.01 | 8.005 | +0.68 (+4.44%) | 47,600 |
| 1 Jun 2004 | USD | 14.65 | 15.5 | 14.37 | 15.33 | 7.665 | -0.3 (-1.92%) | 107,200 |
| 31 May 2004 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 7.815 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 15.53 | 15.8 | 14.93 | 15.63 | 7.815 | +0.45 (+2.96%) | 59,600 |
| 27 May 2004 | USD | 14.25 | 15.33 | 14.25 | 15.18 | 7.59 | +1.28 (+9.21%) | 87,000 |
| 26 May 2004 | USD | 13.68 | 14.3 | 13.3 | 13.9 | 6.95 | +0.66 (+4.98%) | 60,200 |
| 25 May 2004 | USD | 12.71 | 13.26 | 12.67 | 13.24 | 6.62 | +0.61 (+4.83%) | 63,600 |
| 24 May 2004 | USD | 12.84 | 13.05 | 12.37 | 12.63 | 6.315 | -0.18 (-1.41%) | 61,800 |
| 21 May 2004 | USD | 12.55 | 13.1 | 12.4 | 12.81 | 6.405 | +0.01 (+0.08%) | 223,000 |
| 20 May 2004 | USD | 13.5 | 13.65 | 12.75 | 12.8 | 6.4 | -1.15 (-8.24%) | 62,200 |
| 19 May 2004 | USD | 14.4 | 14.78 | 13.76 | 13.95 | 6.975 | -0.03 (-0.21%) | 57,400 |
| 18 May 2004 | USD | 14.65 | 14.74 | 13.68 | 13.98 | 6.99 | -0.2 (-1.41%) | 37,400 |
| 17 May 2004 | USD | 14.8 | 14.8 | 14.15 | 14.18 | 7.09 | -1.32 (-8.52%) | 49,800 |
| 14 May 2004 | USD | 15.5 | 16 | 15.4 | 15.5 | 7.75 | +0.41 (+2.72%) | 53,600 |
| 13 May 2004 | USD | 14.06 | 15.31 | 13.95 | 15.09 | 7.545 | +0.58 (+4.00%) | 70,400 |
| 12 May 2004 | USD | 14.35 | 14.59 | 13.9 | 14.51 | 7.255 | -0.09 (-0.62%) | 77,200 |
| 11 May 2004 | USD | 14.15 | 14.6 | 14 | 14.6 | 7.3 | +1.1 (+8.15%) | 104,600 |
| 10 May 2004 | USD | 14.8 | 14.8 | 13.32 | 13.5 | 6.75 | -2.51 (-15.68%) | 102,000 |
| 7 May 2004 | USD | 16.8 | 17 | 15.99 | 16.01 | 8.005 | -1.69 (-9.55%) | 69,000 |
| 6 May 2004 | USD | 18.97 | 18.97 | 17.61 | 17.7 | 8.85 | -1.58 (-8.20%) | 23,000 |
| 5 May 2004 | USD | 19.62 | 19.62 | 18.85 | 19.28 | 9.64 | -0.23 (-1.18%) | 21,600 |
| 4 May 2004 | USD | 19.25 | 19.94 | 19.25 | 19.51 | 9.755 | +0.17 (+0.88%) | 40,000 |
