| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | USD | 27.5621 | 27.6999 | 27.4734 | 27.6507 | 6.9127 | +0.217 (+0.79%) | 267,287 |
| 9 Jun 2004 | USD | 27.6605 | 27.7196 | 27.0992 | 27.434 | 6.8585 | -0.995 (-3.50%) | 630,439 |
| 8 Jun 2004 | USD | 28.3203 | 28.5271 | 28.2415 | 28.4286 | 7.1071 | -0.374 (-1.30%) | 478,922 |
| 7 Jun 2004 | USD | 28.5468 | 28.8422 | 28.3597 | 28.8028 | 7.2007 | +0.089 (+0.31%) | 324,562 |
| 4 Jun 2004 | USD | 28.4877 | 28.8422 | 28.34 | 28.7142 | 7.1786 | +0.325 (+1.14%) | 486,640 |
| 3 Jun 2004 | USD | 28.7142 | 28.7733 | 28.3892 | 28.3892 | 7.0973 | -0.197 (-0.69%) | 353,403 |
| 2 Jun 2004 | USD | 28.6748 | 28.7437 | 28.4581 | 28.5862 | 7.1466 | +0.492 (+1.75%) | 428,958 |
| 1 Jun 2004 | USD | 28.0249 | 28.0938 | 27.8181 | 28.0938 | 7.0235 | -0.326 (-1.15%) | 450,488 |
| 31 May 2004 | USD | 28.42 | 28.42 | 28.42 | 28.42 | 7.105 | +0.001 (+0.0%) | 0 |
| 28 May 2004 | USD | 28.2021 | 28.5763 | 28.015 | 28.4188 | 7.1047 | +0.02 (+0.07%) | 1,070,771 |
| 27 May 2004 | USD | 28.4188 | 28.5763 | 28.2711 | 28.3991 | 7.0998 | +0.965 (+3.52%) | 461,455 |
| 26 May 2004 | USD | 27.4045 | 27.5621 | 27.2371 | 27.434 | 6.8585 | +0.384 (+1.42%) | 608,910 |
| 25 May 2004 | USD | 26.6857 | 27.1682 | 26.4887 | 27.05 | 6.7625 | +0.325 (+1.22%) | 392,399 |
| 24 May 2004 | USD | 26.8925 | 27.05 | 26.6167 | 26.7251 | 6.6813 | +0.345 (+1.31%) | 378,182 |
| 21 May 2004 | USD | 26.3312 | 26.5183 | 26.1933 | 26.3804 | 6.5951 | -0.059 (-0.22%) | 255,913 |
| 20 May 2004 | USD | 26.4493 | 26.6266 | 26.1933 | 26.4395 | 6.6099 | -0.295 (-1.10%) | 243,320 |
| 19 May 2004 | USD | 26.8531 | 27.2666 | 26.6857 | 26.7349 | 6.6837 | +0.719 (+2.76%) | 1,131,296 |
| 18 May 2004 | USD | 26.0062 | 26.3903 | 25.9274 | 26.0161 | 6.504 | +0.876 (+3.49%) | 985,061 |
| 17 May 2004 | USD | 25.3366 | 25.4252 | 25.1298 | 25.1397 | 6.2849 | -0.217 (-0.85%) | 855,479 |
| 14 May 2004 | USD | 25.5139 | 25.6025 | 25.2578 | 25.3563 | 6.3391 | +0.118 (+0.47%) | 268,099 |
| 13 May 2004 | USD | 25.0707 | 25.376 | 24.9821 | 25.2381 | 6.3095 | +0.236 (+0.95%) | 396,462 |
| 12 May 2004 | USD | 25.0609 | 25.0806 | 24.6178 | 25.0018 | 6.2504 | +0.354 (+1.44%) | 548,790 |
| 11 May 2004 | USD | 24.4405 | 24.7162 | 24.2337 | 24.6473 | 6.1618 | -0.118 (-0.48%) | 703,150 |
| 10 May 2004 | USD | 24.8836 | 25.0215 | 24.3716 | 24.7655 | 6.1914 | -0.679 (-2.67%) | 1,095,144 |
| 7 May 2004 | USD | 25.8093 | 26.1342 | 24.6178 | 25.4449 | 6.3612 | -0.748 (-2.86%) | 909,912 |
| 6 May 2004 | USD | 26.1736 | 26.2524 | 25.8881 | 26.1933 | 6.5483 | -0.551 (-2.06%) | 476,079 |
| 5 May 2004 | USD | 26.6857 | 26.9712 | 26.6069 | 26.7448 | 6.6862 | +0.542 (+2.07%) | 352,997 |
| 4 May 2004 | USD | 25.8585 | 26.3213 | 25.76 | 26.2032 | 6.5508 | +0.079 (+0.30%) | 650,343 |
| 3 May 2004 | USD | 25.76 | 26.2721 | 25.7403 | 26.1244 | 6.5311 | -0.108 (-0.41%) | 848,574 |
| 30 Apr 2004 | USD | 26.2721 | 26.538 | 26.0555 | 26.2327 | 6.5582 | +0.197 (+0.76%) | 1,023,651 |
