| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 7.45 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 15 | 15.05 | 14.68 | 14.9 | 7.45 | -0.04 (-0.27%) | 239,000 |
| 27 May 2004 | USD | 15.325 | 15.325 | 14.85 | 14.94 | 7.47 | -0.29 (-1.90%) | 300,800 |
| 26 May 2004 | USD | 14.93 | 15.365 | 14.83 | 15.23 | 7.615 | +0.28 (+1.87%) | 322,400 |
| 25 May 2004 | USD | 14.84 | 15.025 | 14.7 | 14.95 | 7.475 | +0.01 (+0.07%) | 281,800 |
| 24 May 2004 | USD | 14.613 | 15.025 | 14.613 | 14.94 | 7.47 | +0.365 (+2.50%) | 313,800 |
| 21 May 2004 | USD | 14.475 | 14.615 | 14.375 | 14.575 | 7.2875 | +0.05 (+0.34%) | 1,137,800 |
| 20 May 2004 | USD | 14.525 | 14.55 | 14.125 | 14.525 | 7.2625 | 0.0 (0.0%) | 2,986,000 |
| 19 May 2004 | USD | 14.28 | 14.525 | 14.1 | 14.525 | 7.2625 | -0.14 (-0.95%) | 1,464,000 |
| 18 May 2004 | USD | 15.115 | 15.31 | 14.65 | 14.665 | 7.3325 | -0.49 (-3.23%) | 239,200 |
| 17 May 2004 | USD | 14.825 | 15.495 | 14.7 | 15.155 | 7.5775 | +0.155 (+1.03%) | 120,600 |
| 14 May 2004 | USD | 15.605 | 15.69 | 14.725 | 15 | 7.5 | -0.705 (-4.49%) | 573,600 |
| 13 May 2004 | USD | 16.28 | 16.28 | 15.6 | 15.705 | 7.8525 | -0.595 (-3.65%) | 406,200 |
| 12 May 2004 | USD | 17 | 17.1 | 16.235 | 16.3 | 8.15 | -0.725 (-4.26%) | 314,000 |
| 11 May 2004 | USD | 15.875 | 17.15 | 15.765 | 17.025 | 8.5125 | +1.185 (+7.48%) | 249,800 |
| 10 May 2004 | USD | 15.37 | 16.15 | 15 | 15.84 | 7.92 | +0.29 (+1.86%) | 120,600 |
| 7 May 2004 | USD | 15.425 | 15.945 | 15 | 15.55 | 7.775 | +0.02 (+0.13%) | 130,000 |
| 6 May 2004 | USD | 15.54 | 16 | 15 | 15.53 | 7.765 | -0.265 (-1.68%) | 266,400 |
| 5 May 2004 | USD | 16.355 | 16.6 | 15.64 | 15.795 | 7.8975 | -0.485 (-2.98%) | 155,800 |
| 4 May 2004 | USD | 16.5 | 17.1 | 16.28 | 16.28 | 8.14 | -0.26 (-1.57%) | 276,600 |
| 3 May 2004 | USD | 16.475 | 16.96 | 16.405 | 16.54 | 8.27 | -0.04 (-0.24%) | 270,400 |
| 30 Apr 2004 | USD | 17 | 17.005 | 16.4 | 16.58 | 8.29 | -0.345 (-2.04%) | 287,200 |
| 29 Apr 2004 | USD | 16.9 | 17.25 | 16.785 | 16.925 | 8.4625 | +0.075 (+0.45%) | 264,200 |
| 28 Apr 2004 | USD | 16.225 | 17.41 | 16.225 | 16.85 | 8.425 | +0.355 (+2.15%) | 353,800 |
| 27 Apr 2004 | USD | 16.025 | 16.72 | 16.025 | 16.495 | 8.2475 | +0.45 (+2.80%) | 341,600 |
| 26 Apr 2004 | USD | 16 | 16.58 | 15.875 | 16.045 | 8.0225 | -0.185 (-1.14%) | 205,400 |
| 23 Apr 2004 | USD | 14.95 | 16.725 | 14.3 | 16.23 | 8.115 | +3.165 (+24.23%) | 1,320,400 |
| 22 Apr 2004 | USD | 13.25 | 13.25 | 13.02 | 13.065 | 6.5325 | -0.1 (-0.76%) | 84,600 |
| 21 Apr 2004 | USD | 13.5 | 13.5 | 13.15 | 13.165 | 6.5825 | -0.325 (-2.41%) | 44,800 |
| 20 Apr 2004 | USD | 13.675 | 13.675 | 13.375 | 13.49 | 6.745 | -0.21 (-1.53%) | 88,000 |
