| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 20.44 | 20.5 | 19.84 | 20.49 | 20.49 | +0.09 (+0.44%) | 10,743 |
| 15 Jun 2004 | USD | 20.19 | 20.8 | 20.105 | 20.4 | 20.4 | +0.47 (+2.36%) | 55,815 |
| 14 Jun 2004 | USD | 19.75 | 20.25 | 19.47 | 19.93 | 19.93 | -0.37 (-1.82%) | 21,026 |
| 11 Jun 2004 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 20.43 | 20.43 | 20.27 | 20.3 | 20.3 | -0.06 (-0.29%) | 31,675 |
| 9 Jun 2004 | USD | 20.18 | 20.5 | 20.18 | 20.36 | 20.36 | +0.33 (+1.65%) | 21,612 |
| 8 Jun 2004 | USD | 20.2 | 20.37 | 20.03 | 20.03 | 20.03 | -0.17 (-0.84%) | 20,699 |
| 7 Jun 2004 | USD | 20 | 20.49 | 20 | 20.2 | 20.2 | -0.09 (-0.44%) | 27,095 |
| 4 Jun 2004 | USD | 19.73 | 20.31 | 19.73 | 20.29 | 20.29 | +0.44 (+2.22%) | 14,083 |
| 3 Jun 2004 | USD | 20.01 | 20.29 | 19.47 | 19.85 | 19.85 | -0.17 (-0.85%) | 21,598 |
| 2 Jun 2004 | USD | 20.5 | 20.58 | 19.63 | 20.02 | 20.02 | -0.28 (-1.38%) | 51,878 |
| 1 Jun 2004 | USD | 19.495 | 20.33 | 19.05 | 20.3 | 20.3 | +0.95 (+4.91%) | 19,421 |
| 31 May 2004 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 19.89 | 20.47 | 19.23 | 19.35 | 19.35 | -0.54 (-2.71%) | 10,619 |
| 27 May 2004 | USD | 19.64 | 19.89 | 19.64 | 19.89 | 19.89 | -0.01 (-0.05%) | 1,488 |
| 26 May 2004 | USD | 20.04 | 20.2 | 19.28 | 19.9 | 19.9 | 0.0 (0.0%) | 11,017 |
| 25 May 2004 | USD | 19.98 | 20.74 | 19.615 | 19.9 | 19.9 | -0.02 (-0.10%) | 45,668 |
| 24 May 2004 | USD | 19.1 | 20.05 | 19.1 | 19.92 | 19.92 | +0.65 (+3.37%) | 5,317 |
| 21 May 2004 | USD | 18.96 | 19.35 | 18.96 | 19.27 | 19.27 | +0.28 (+1.47%) | 2,758 |
| 20 May 2004 | USD | 18.54 | 19.03 | 18.53 | 18.99 | 18.99 | +0.32 (+1.71%) | 43,139 |
| 19 May 2004 | USD | 18.8 | 19.12 | 18.62 | 18.67 | 18.67 | -0.08 (-0.43%) | 77,114 |
| 18 May 2004 | USD | 18.02 | 18.81 | 18.02 | 18.75 | 18.75 | +0.2 (+1.08%) | 23,425 |
| 17 May 2004 | USD | 17.91 | 18.75 | 17.69 | 18.55 | 18.55 | +0.55 (+3.06%) | 13,041 |
| 14 May 2004 | USD | 19.15 | 19.27 | 17.78 | 18 | 18 | -1.25 (-6.49%) | 32,225 |
| 13 May 2004 | USD | 19.29 | 19.41 | 18.69 | 19.25 | 19.25 | -0.19 (-0.98%) | 33,380 |
| 12 May 2004 | USD | 18.51 | 19.48 | 18.08 | 19.44 | 19.44 | +0.69 (+3.68%) | 11,295 |
| 11 May 2004 | USD | 18.655 | 18.8 | 18.51 | 18.75 | 18.75 | -0.25 (-1.32%) | 13,258 |
| 10 May 2004 | USD | 19.165 | 19.24 | 18.55 | 19 | 19 | -0.06 (-0.31%) | 11,721 |
| 7 May 2004 | USD | 19.84 | 20.03 | 18.98 | 19.06 | 19.06 | -0.74 (-3.74%) | 13,255 |
| 6 May 2004 | USD | 20 | 20.04 | 19.73 | 19.8 | 19.8 | -0.2 (-1%) | 11,395 |
