| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | USD | 27.9 | 28.82 | 27.89 | 28.82 | 28.82 | +0.87 (+3.11%) | 473,982 |
| 21 Jun 2004 | USD | 28.05 | 28.85 | 27.8 | 27.95 | 27.95 | -0.05 (-0.18%) | 875,544 |
| 18 Jun 2004 | USD | 27.36 | 28.27 | 27.36 | 28 | 28 | +0.18 (+0.65%) | 706,641 |
| 17 Jun 2004 | USD | 26.7 | 28.24 | 26.37 | 27.82 | 27.82 | +0.94 (+3.50%) | 1,081,788 |
| 16 Jun 2004 | USD | 28.2 | 28.31 | 26.02 | 26.88 | 26.88 | -1.32 (-4.68%) | 2,112,928 |
| 15 Jun 2004 | USD | 28.3 | 28.62 | 28.14 | 28.2 | 28.2 | +0.15 (+0.53%) | 619,840 |
| 14 Jun 2004 | USD | 29.29 | 29.29 | 27.67 | 28.05 | 28.05 | -1.41 (-4.79%) | 855,419 |
| 11 Jun 2004 | USD | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 30.62 | 30.79 | 29.25 | 29.46 | 29.46 | -0.77 (-2.55%) | 576,891 |
| 9 Jun 2004 | USD | 30.86 | 31.1 | 30.21 | 30.23 | 30.23 | -0.53 (-1.72%) | 317,693 |
| 8 Jun 2004 | USD | 31.06 | 31.32 | 30.61 | 30.76 | 30.76 | -0.37 (-1.19%) | 403,773 |
| 7 Jun 2004 | USD | 30.64 | 31.36 | 30.41 | 31.13 | 31.13 | +0.64 (+2.10%) | 359,240 |
| 4 Jun 2004 | USD | 30.75 | 31.37 | 30.12 | 30.49 | 30.49 | +0.75 (+2.52%) | 407,919 |
| 3 Jun 2004 | USD | 30.38 | 30.48 | 29.72 | 29.74 | 29.74 | -1.02 (-3.32%) | 555,916 |
| 2 Jun 2004 | USD | 31.22 | 31.5 | 30.22 | 30.76 | 30.76 | -0.32 (-1.03%) | 493,642 |
| 1 Jun 2004 | USD | 30.75 | 31.2 | 30.75 | 31.08 | 31.08 | -0.12 (-0.38%) | 411,779 |
| 31 May 2004 | USD | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 30.79 | 31.68 | 30.54 | 31.2 | 31.2 | +0.45 (+1.46%) | 775,057 |
| 27 May 2004 | USD | 30.06 | 31.2 | 30.06 | 30.75 | 30.75 | +0.65 (+2.16%) | 625,227 |
| 26 May 2004 | USD | 29.63 | 30.43 | 29.42 | 30.1 | 30.1 | +0.43 (+1.45%) | 830,453 |
| 25 May 2004 | USD | 27.7 | 29.89 | 27.46 | 29.67 | 29.67 | +2.05 (+7.42%) | 1,200,912 |
| 24 May 2004 | USD | 27.65 | 28 | 27.44 | 27.62 | 27.62 | +0.48 (+1.77%) | 753,943 |
| 21 May 2004 | USD | 27.8 | 28.26 | 26.79 | 27.14 | 27.14 | -0.47 (-1.70%) | 995,135 |
| 20 May 2004 | USD | 28.05 | 28.49 | 27.53 | 27.61 | 27.61 | -0.53 (-1.88%) | 709,232 |
| 19 May 2004 | USD | 28.86 | 29.26 | 27.88 | 28.14 | 28.14 | -0.29 (-1.02%) | 708,529 |
| 18 May 2004 | USD | 28.86 | 28.96 | 28.14 | 28.43 | 28.43 | +0.27 (+0.96%) | 644,894 |
| 17 May 2004 | USD | 28.58 | 29.05 | 28.16 | 28.16 | 28.16 | -0.79 (-2.73%) | 675,718 |
| 14 May 2004 | USD | 30.28 | 30.28 | 28.95 | 28.95 | 28.95 | -1.08 (-3.60%) | 443,431 |
| 13 May 2004 | USD | 30.4 | 30.88 | 29.69 | 30.03 | 30.03 | -0.1 (-0.33%) | 744,033 |
| 12 May 2004 | USD | 30.28 | 30.32 | 28.8 | 30.13 | 30.13 | -0.22 (-0.72%) | 899,779 |
