| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | USD | 14.8 | 14.95 | 14.79 | 14.9 | 14.9 | +0.45 (+3.11%) | 335,500 |
| 23 Jun 2004 | USD | 14.2 | 14.47 | 14.18 | 14.45 | 14.45 | +0.25 (+1.76%) | 289,800 |
| 22 Jun 2004 | USD | 14.09 | 14.28 | 14.05 | 14.2 | 14.2 | +0.01 (+0.07%) | 419,800 |
| 21 Jun 2004 | USD | 14.37 | 14.41 | 14.17 | 14.19 | 14.19 | -0.25 (-1.73%) | 443,400 |
| 18 Jun 2004 | USD | 14.47 | 14.55 | 14.34 | 14.44 | 14.44 | -0.23 (-1.57%) | 207,400 |
| 17 Jun 2004 | USD | 14.55 | 14.68 | 14.55 | 14.67 | 14.67 | +0.11 (+0.76%) | 104,000 |
| 16 Jun 2004 | USD | 14.69 | 14.69 | 14.55 | 14.56 | 14.56 | -0.06 (-0.41%) | 158,700 |
| 15 Jun 2004 | USD | 14.5 | 14.65 | 14.4 | 14.62 | 14.62 | +0.4 (+2.81%) | 344,000 |
| 14 Jun 2004 | USD | 14.52 | 14.52 | 14.2 | 14.22 | 14.22 | -0.66 (-4.44%) | 495,600 |
| 11 Jun 2004 | USD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 15.03 | 15.12 | 14.82 | 14.88 | 14.88 | +0.21 (+1.43%) | 604,200 |
| 9 Jun 2004 | USD | 14.72 | 14.77 | 14.67 | 14.67 | 14.67 | -0.05 (-0.34%) | 366,900 |
| 8 Jun 2004 | USD | 14.83 | 14.83 | 14.68 | 14.72 | 14.72 | -0.15 (-1.01%) | 403,600 |
| 7 Jun 2004 | USD | 14.7 | 14.91 | 14.7 | 14.87 | 14.87 | +0.49 (+3.41%) | 318,600 |
| 4 Jun 2004 | USD | 14.22 | 14.44 | 14.22 | 14.38 | 14.38 | +0.44 (+3.16%) | 219,100 |
| 3 Jun 2004 | USD | 14.19 | 14.24 | 13.9 | 13.94 | 13.94 | -0.54 (-3.73%) | 359,800 |
| 2 Jun 2004 | USD | 14.5 | 14.57 | 14.31 | 14.48 | 14.48 | +0.1 (+0.70%) | 582,900 |
| 1 Jun 2004 | USD | 14.2 | 14.5 | 14.2 | 14.38 | 14.38 | +0.03 (+0.21%) | 252,300 |
| 31 May 2004 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 14.45 | 14.47 | 14.3 | 14.35 | 14.35 | -0.02 (-0.14%) | 177,700 |
| 27 May 2004 | USD | 14.2 | 14.43 | 14.11 | 14.37 | 14.37 | +0.43 (+3.08%) | 485,400 |
| 26 May 2004 | USD | 13.99 | 13.99 | 13.86 | 13.94 | 13.94 | -0.06 (-0.43%) | 412,700 |
| 25 May 2004 | USD | 13.75 | 14 | 13.7 | 14 | 14 | +0.21 (+1.52%) | 594,800 |
| 24 May 2004 | USD | 13.92 | 13.92 | 13.38 | 13.79 | 13.79 | +0.41 (+3.06%) | 715,100 |
| 21 May 2004 | USD | 13.4 | 13.55 | 13.3 | 13.38 | 13.38 | +0.41 (+3.16%) | 499,900 |
| 20 May 2004 | USD | 13.21 | 13.23 | 12.9 | 12.97 | 12.97 | -0.26 (-1.97%) | 829,700 |
| 19 May 2004 | USD | 13.3 | 13.53 | 13.23 | 13.23 | 13.23 | +0.33 (+2.56%) | 739,000 |
| 18 May 2004 | USD | 12.67 | 12.95 | 12.67 | 12.9 | 12.9 | +0.59 (+4.79%) | 346,100 |
| 17 May 2004 | USD | 12.25 | 12.42 | 12.15 | 12.31 | 12.31 | -0.4 (-3.15%) | 569,200 |
| 14 May 2004 | USD | 12.75 | 12.89 | 12.52 | 12.71 | 12.71 | -0.27 (-2.08%) | 310,700 |
