| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 304.6 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 15.29 | 15.29 | 15.02 | 15.23 | 304.6 | +0.05 (+0.33%) | 10,859 |
| 9 Jun 2004 | USD | 15.26 | 15.32 | 14.75 | 15.18 | 303.6 | -0.39 (-2.50%) | 11,227 |
| 8 Jun 2004 | USD | 15.51 | 15.8 | 15.21 | 15.57 | 311.4 | +0.18 (+1.17%) | 9,145 |
| 7 Jun 2004 | USD | 15.45 | 15.74 | 15.15 | 15.39 | 307.8 | -0.11 (-0.71%) | 13,272 |
| 4 Jun 2004 | USD | 15.4 | 15.92 | 15.4 | 15.5 | 310 | -0.08 (-0.51%) | 15,452 |
| 3 Jun 2004 | USD | 15.2 | 15.58 | 15.2 | 15.58 | 311.6 | +0.23 (+1.50%) | 21,900 |
| 2 Jun 2004 | USD | 15.02 | 15.43 | 14.94 | 15.35 | 307 | +0.32 (+2.13%) | 1,237 |
| 1 Jun 2004 | USD | 15.29 | 15.34 | 14.86 | 15.03 | 300.6 | -0.29 (-1.89%) | 4,412 |
| 31 May 2004 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 306.4 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 15.06 | 15.33 | 15.06 | 15.32 | 306.4 | +0.08 (+0.52%) | 3,273 |
| 27 May 2004 | USD | 14.89 | 15.59 | 14.89 | 15.24 | 304.8 | +0.55 (+3.74%) | 6,127 |
| 26 May 2004 | USD | 14.51 | 14.86 | 14.25 | 14.69 | 293.8 | +0.33 (+2.30%) | 10,185 |
| 25 May 2004 | USD | 14.5 | 14.69 | 14.25 | 14.36 | 287.2 | -0.2 (-1.37%) | 24,512 |
| 24 May 2004 | USD | 14.98 | 15.36 | 14.52 | 14.56 | 291.2 | -0.36 (-2.41%) | 6,425 |
| 21 May 2004 | USD | 15.17 | 15.34 | 14.6 | 14.92 | 298.4 | +0.3 (+2.05%) | 15,232 |
| 20 May 2004 | USD | 14.31 | 14.99 | 14.31 | 14.62 | 292.4 | -0.29 (-1.95%) | 6,007 |
| 19 May 2004 | USD | 14.75 | 15.16 | 14.241 | 14.91 | 298.2 | +0.31 (+2.12%) | 15,507 |
| 18 May 2004 | USD | 13.88 | 14.6 | 13.88 | 14.6 | 292 | +0.47 (+3.33%) | 7,800 |
| 17 May 2004 | USD | 13.42 | 14.13 | 13.07 | 14.13 | 282.6 | +0.62 (+4.59%) | 6,618 |
| 14 May 2004 | USD | 14.13 | 14.27 | 13.51 | 13.51 | 270.2 | -0.89 (-6.18%) | 7,167 |
| 13 May 2004 | USD | 14.69 | 14.94 | 14.2 | 14.4 | 288 | -0.39 (-2.64%) | 4,552 |
| 12 May 2004 | USD | 14.69 | 15 | 14.04 | 14.79 | 295.8 | -0.15 (-1.00%) | 8,213 |
| 11 May 2004 | USD | 14.5 | 14.94 | 14.5 | 14.94 | 298.8 | +0.49 (+3.39%) | 6,385 |
| 10 May 2004 | USD | 14.18 | 14.65 | 14.01 | 14.45 | 289 | +0.24 (+1.69%) | 3,850 |
| 7 May 2004 | USD | 14.79 | 14.79 | 14.13 | 14.21 | 284.2 | -0.56 (-3.79%) | 7,571 |
| 6 May 2004 | USD | 15.235 | 15.235 | 14.6 | 14.77 | 295.4 | -0.29 (-1.93%) | 6,650 |
| 5 May 2004 | USD | 15.49 | 16.47 | 15.06 | 15.06 | 301.2 | -0.33 (-2.14%) | 18,448 |
| 4 May 2004 | USD | 15.11 | 15.49 | 14.5 | 15.39 | 307.8 | +0.6 (+4.06%) | 37,090 |
| 3 May 2004 | USD | 15.54 | 16.07 | 14.51 | 14.79 | 295.8 | -1.01 (-6.39%) | 43,584 |
