| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | USD | 37.75 | 39 | 37.24 | 38.61 | 6.435 | +0.86 (+2.28%) | 86,940 |
| 11 Jun 2004 | USD | 37.75 | 37.75 | 37.75 | 37.75 | 6.2917 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 38.24 | 38.24 | 37.75 | 37.75 | 6.2917 | 0.0 (0.0%) | 43,494 |
| 9 Jun 2004 | USD | 38.49 | 38.5 | 37.72 | 37.75 | 6.2917 | -0.74 (-1.92%) | 12,654 |
| 8 Jun 2004 | USD | 38 | 38.5 | 38 | 38.49 | 6.415 | +0.34 (+0.89%) | 8,496 |
| 7 Jun 2004 | USD | 38.175 | 38.49 | 38.05 | 38.15 | 6.3583 | -0.12 (-0.31%) | 34,428 |
| 4 Jun 2004 | USD | 37.51 | 38.35 | 37.51 | 38.27 | 6.3783 | +1.01 (+2.71%) | 9,888 |
| 3 Jun 2004 | USD | 37.67 | 38 | 37.26 | 37.26 | 6.21 | -0.41 (-1.09%) | 22,464 |
| 2 Jun 2004 | USD | 37.755 | 38 | 37.62 | 37.67 | 6.2783 | -0.22 (-0.58%) | 13,740 |
| 1 Jun 2004 | USD | 37.99 | 38.01 | 37.51 | 37.89 | 6.315 | +0.01 (+0.03%) | 39,390 |
| 31 May 2004 | USD | 37.88 | 37.88 | 37.88 | 37.88 | 6.3133 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 37.315 | 38.02 | 37.29 | 37.88 | 6.3133 | +0.44 (+1.18%) | 22,437 |
| 27 May 2004 | USD | 37.75 | 37.75 | 37.22 | 37.44 | 6.24 | -0.26 (-0.69%) | 16,107 |
| 26 May 2004 | USD | 37.25 | 37.75 | 37.01 | 37.7 | 6.2833 | +0.85 (+2.31%) | 48,708 |
| 25 May 2004 | USD | 36.75 | 37.25 | 36.75 | 36.85 | 6.1417 | -0.26 (-0.70%) | 21,603 |
| 24 May 2004 | USD | 36.96 | 37.14 | 36.93 | 37.11 | 6.185 | +0.11 (+0.30%) | 25,215 |
| 21 May 2004 | USD | 37.18 | 37.18 | 36.51 | 37 | 6.1667 | -0.23 (-0.62%) | 12,021 |
| 20 May 2004 | USD | 37.75 | 37.76 | 36.8 | 37.23 | 6.205 | -0.25 (-0.67%) | 40,068 |
| 19 May 2004 | USD | 37.1 | 38 | 37.1 | 37.48 | 6.2467 | +0.72 (+1.96%) | 28,227 |
| 18 May 2004 | USD | 36.6 | 37.04 | 36.55 | 36.76 | 6.1267 | -0.1 (-0.27%) | 6,318 |
| 17 May 2004 | USD | 37.245 | 37.245 | 36.52 | 36.86 | 6.1433 | -0.44 (-1.18%) | 9,318 |
| 14 May 2004 | USD | 37.02 | 37.5 | 36.78 | 37.3 | 6.2167 | +0.15 (+0.40%) | 17,853 |
| 13 May 2004 | USD | 36.75 | 37.15 | 36.48 | 37.15 | 6.1917 | +0.65 (+1.78%) | 9,600 |
| 12 May 2004 | USD | 37 | 37 | 36.251 | 36.5 | 6.0833 | -0.85 (-2.28%) | 18,753 |
| 11 May 2004 | USD | 37.15 | 37.6 | 36.85 | 37.35 | 6.225 | +0.24 (+0.65%) | 8,316 |
| 10 May 2004 | USD | 37.5 | 37.52 | 36.74 | 37.11 | 6.185 | -0.41 (-1.09%) | 31,665 |
| 7 May 2004 | USD | 38.29 | 38.29 | 37.51 | 37.52 | 6.2533 | -0.62 (-1.63%) | 17,316 |
| 6 May 2004 | USD | 37.95 | 38.3 | 37.37 | 38.14 | 6.3567 | +0.11 (+0.29%) | 24,831 |
| 5 May 2004 | USD | 37.3 | 38.29 | 37 | 38.03 | 6.3383 | +0.83 (+2.23%) | 45,837 |
| 4 May 2004 | USD | 37.16 | 37.47 | 36.76 | 37.2 | 6.2 | +0.3 (+0.81%) | 16,176 |
