| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | USD | 17.41 | 17.55 | 17.3 | 17.3 | 17.3 | -0.07 (-0.40%) | 11,000 |
| 28 Jun 2004 | USD | 17.65 | 17.7 | 17.37 | 17.37 | 17.37 | -0.2 (-1.14%) | 18,100 |
| 25 Jun 2004 | USD | 18.32 | 18.32 | 17.57 | 17.57 | 17.57 | -0.77 (-4.20%) | 45,300 |
| 24 Jun 2004 | USD | 18.7 | 18.7 | 18.33 | 18.34 | 18.34 | -0.22 (-1.19%) | 27,300 |
| 23 Jun 2004 | USD | 18.78 | 18.78 | 18.56 | 18.56 | 18.56 | -0.22 (-1.17%) | 12,000 |
| 22 Jun 2004 | USD | 18.96 | 19.01 | 18.77 | 18.78 | 18.78 | -0.17 (-0.90%) | 16,600 |
| 21 Jun 2004 | USD | 19.03 | 19.05 | 18.95 | 18.95 | 18.95 | +0.02 (+0.11%) | 16,800 |
| 18 Jun 2004 | USD | 18.95 | 19 | 18.92 | 18.93 | 18.93 | +0.07 (+0.37%) | 14,000 |
| 17 Jun 2004 | USD | 19.15 | 19.2 | 18.85 | 18.86 | 18.86 | -0.34 (-1.77%) | 44,600 |
| 16 Jun 2004 | USD | 19.35 | 19.35 | 19.2 | 19.2 | 19.2 | -0.16 (-0.83%) | 21,300 |
| 15 Jun 2004 | USD | 19.42 | 19.42 | 19.36 | 19.36 | 19.36 | -0.07 (-0.36%) | 12,400 |
| 14 Jun 2004 | USD | 19.51 | 19.52 | 19.42 | 19.43 | 19.43 | -0.09 (-0.46%) | 36,000 |
| 11 Jun 2004 | USD | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 19.57 | 19.7 | 19.52 | 19.52 | 19.52 | -0.04 (-0.20%) | 27,400 |
| 9 Jun 2004 | USD | 19.8 | 19.8 | 19.55 | 19.56 | 19.56 | -0.29 (-1.46%) | 47,500 |
| 8 Jun 2004 | USD | 19.95 | 19.96 | 19.75 | 19.85 | 19.85 | -0.1 (-0.50%) | 129,700 |
| 7 Jun 2004 | USD | 20 | 20 | 19.7 | 19.95 | 19.95 | -0.05 (-0.25%) | 23,600 |
| 4 Jun 2004 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 14,600 |
| 3 Jun 2004 | USD | 20 | 20.01 | 19.94 | 20 | 20 | 0.0 (0.0%) | 68,400 |
| 2 Jun 2004 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 21,800 |
| 1 Jun 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 173,400 |
| 31 May 2004 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 107,500 |
| 27 May 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 20,900 |
| 26 May 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 27,100 |
| 25 May 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 34,000 |
| 24 May 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 44,200 |
| 21 May 2004 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 25,100 |
| 20 May 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 27,500 |
| 19 May 2004 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 14,300 |
