| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | USD | 18.02 | 18.07 | 17.26 | 17.52 | 11.2669 | -0.56 (-3.10%) | 461,991 |
| 11 Jun 2004 | USD | 18.08 | 18.08 | 18.08 | 18.08 | 11.627 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 18.2499 | 18.57 | 18.0001 | 18.08 | 11.627 | -0.21 (-1.15%) | 552,803 |
| 9 Jun 2004 | USD | 18.49 | 18.53 | 18.21 | 18.2901 | 11.7621 | -0.24 (-1.29%) | 309,290 |
| 8 Jun 2004 | USD | 18.5501 | 18.88 | 18.4 | 18.53 | 11.9164 | -0.18 (-0.96%) | 250,666 |
| 7 Jun 2004 | USD | 18.2499 | 18.72 | 18.2499 | 18.7101 | 12.0322 | +0.22 (+1.19%) | 392,016 |
| 4 Jun 2004 | USD | 18.6 | 18.69 | 18.3 | 18.49 | 11.8907 | -0.07 (-0.38%) | 377,865 |
| 3 Jun 2004 | USD | 18.7699 | 18.7699 | 18.3799 | 18.56 | 11.9357 | -0.03 (-0.16%) | 233,561 |
| 2 Jun 2004 | USD | 18.67 | 18.8999 | 18.49 | 18.59 | 11.955 | -0.06 (-0.32%) | 285,654 |
| 1 Jun 2004 | USD | 18.8 | 18.8999 | 18.4201 | 18.65 | 11.9936 | -0.32 (-1.69%) | 336,036 |
| 31 May 2004 | USD | 18.9701 | 18.9701 | 18.9701 | 18.9701 | 12.1994 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 19.0299 | 19.1899 | 18.8101 | 18.9701 | 12.1994 | -0.08 (-0.42%) | 207,282 |
| 27 May 2004 | USD | 18.69 | 19.15 | 18.69 | 19.05 | 12.2508 | +0.15 (+0.79%) | 405,078 |
| 26 May 2004 | USD | 18.8999 | 18.8999 | 18.6 | 18.8999 | 12.1543 | +0.07 (+0.37%) | 325,773 |
| 25 May 2004 | USD | 18.5 | 18.8699 | 18.49 | 18.83 | 12.1093 | +0.3 (+1.62%) | 392,793 |
| 24 May 2004 | USD | 18.5501 | 18.57 | 18.4501 | 18.53 | 11.9164 | +0.05 (+0.27%) | 547,671 |
| 21 May 2004 | USD | 18.1899 | 18.5099 | 18.08 | 18.4799 | 11.8842 | +0.4 (+2.21%) | 541,296 |
| 20 May 2004 | USD | 18.14 | 18.2499 | 18.02 | 18.08 | 11.627 | -0.16 (-0.88%) | 134,508 |
| 19 May 2004 | USD | 18.3499 | 18.82 | 18.15 | 18.24 | 11.7299 | -0.01 (-0.05%) | 317,065 |
| 18 May 2004 | USD | 18.07 | 18.34 | 17.92 | 18.2499 | 11.7363 | +0.39 (+2.18%) | 200,440 |
| 17 May 2004 | USD | 18.15 | 18.2 | 17.65 | 17.86 | 11.4855 | -0.37 (-2.03%) | 537,097 |
| 14 May 2004 | USD | 18.75 | 18.75 | 18.1199 | 18.23 | 11.7235 | -0.47 (-2.51%) | 487,493 |
| 13 May 2004 | USD | 18.5 | 18.76 | 18.36 | 18.7 | 12.0257 | +0.21 (+1.14%) | 276,013 |
| 12 May 2004 | USD | 18.75 | 18.8401 | 18.14 | 18.49 | 11.8907 | -0.26 (-1.39%) | 391,238 |
| 11 May 2004 | USD | 17.76 | 18.85 | 17.59 | 18.75 | 12.0579 | +1.17 (+6.65%) | 909,209 |
| 10 May 2004 | USD | 17.34 | 17.65 | 17.1499 | 17.5801 | 11.3055 | +0.05 (+0.29%) | 335,258 |
| 7 May 2004 | USD | 17.99 | 18.2199 | 17.5 | 17.53 | 11.2733 | -0.47 (-2.61%) | 388,595 |
| 6 May 2004 | USD | 18.1899 | 18.1899 | 17.55 | 18.0001 | 11.5756 | -0.21 (-1.15%) | 360,605 |
| 5 May 2004 | USD | 18.36 | 18.7101 | 18.08 | 18.21 | 11.7106 | -0.01 (-0.05%) | 479,873 |
| 4 May 2004 | USD | 17.3 | 18.7399 | 17.3 | 18.2199 | 11.717 | +0.79 (+4.53%) | 986,492 |
