| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | USD | 29 | 29.1 | 28.57 | 29.1 | 14.55 | -0.3 (-1.02%) | 296,200 |
| 3 Jun 2004 | USD | 30 | 30.05 | 29.3 | 29.4 | 14.7 | -0.63 (-2.10%) | 88,800 |
| 2 Jun 2004 | USD | 31.1 | 31.1 | 29.6 | 30.03 | 15.015 | -0.97 (-3.13%) | 242,000 |
| 1 Jun 2004 | USD | 31.14 | 31.2 | 30.82 | 31 | 15.5 | -0.24 (-0.77%) | 60,200 |
| 31 May 2004 | USD | 31.24 | 31.24 | 31.24 | 31.24 | 15.62 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 31.23 | 31.27 | 31.05 | 31.24 | 15.62 | +0.01 (+0.03%) | 77,400 |
| 27 May 2004 | USD | 31.25 | 31.3 | 31 | 31.23 | 15.615 | +0.02 (+0.06%) | 68,000 |
| 26 May 2004 | USD | 31.3 | 31.35 | 31.21 | 31.21 | 15.605 | -0.16 (-0.51%) | 57,400 |
| 25 May 2004 | USD | 31.36 | 31.72 | 31.3 | 31.37 | 15.685 | +0.02 (+0.06%) | 248,200 |
| 24 May 2004 | USD | 31.2 | 31.55 | 31.2 | 31.35 | 15.675 | +0.17 (+0.55%) | 184,600 |
| 21 May 2004 | USD | 31.25 | 31.3 | 31.15 | 31.18 | 15.59 | -0.02 (-0.06%) | 116,400 |
| 20 May 2004 | USD | 31.05 | 31.5 | 31 | 31.2 | 15.6 | +0.2 (+0.65%) | 350,400 |
| 19 May 2004 | USD | 30.82 | 31 | 30.6 | 31 | 15.5 | +0.17 (+0.55%) | 52,600 |
| 18 May 2004 | USD | 30.5 | 30.85 | 30.35 | 30.83 | 15.415 | +0.3 (+0.98%) | 309,800 |
| 17 May 2004 | USD | 29.9 | 30.9 | 29.8 | 30.53 | 15.265 | +0.53 (+1.77%) | 108,200 |
| 14 May 2004 | USD | 29.95 | 30 | 29.68 | 30 | 15 | +0.01 (+0.03%) | 41,800 |
| 13 May 2004 | USD | 30 | 30.05 | 29.9 | 29.99 | 14.995 | -0.06 (-0.20%) | 42,000 |
| 12 May 2004 | USD | 30.06 | 30.09 | 29.85 | 30.05 | 15.025 | +0.03 (+0.10%) | 54,000 |
| 11 May 2004 | USD | 29.85 | 30.05 | 29.8 | 30.02 | 15.01 | +0.13 (+0.43%) | 26,600 |
| 10 May 2004 | USD | 30 | 30.05 | 29.6 | 29.89 | 14.945 | -0.2 (-0.66%) | 78,800 |
| 7 May 2004 | USD | 30 | 30.3 | 30 | 30.09 | 15.045 | +0.15 (+0.50%) | 40,200 |
| 6 May 2004 | USD | 30.05 | 30.05 | 29.9 | 29.94 | 14.97 | -0.16 (-0.53%) | 126,800 |
| 5 May 2004 | USD | 29.95 | 30.2 | 29.9 | 30.1 | 15.05 | +0.02 (+0.07%) | 83,400 |
| 4 May 2004 | USD | 30.1 | 30.2 | 29.88 | 30.08 | 15.04 | -0.02 (-0.07%) | 116,400 |
| 3 May 2004 | USD | 30.25 | 30.45 | 30 | 30.1 | 15.05 | -0.05 (-0.17%) | 137,200 |
| 30 Apr 2004 | USD | 29.6 | 30.3 | 29.6 | 30.15 | 15.075 | +0.5 (+1.69%) | 132,800 |
| 29 Apr 2004 | USD | 29.45 | 29.7 | 29.35 | 29.65 | 14.825 | +0.2 (+0.68%) | 81,000 |
| 28 Apr 2004 | USD | 29 | 29.45 | 28.99 | 29.45 | 14.725 | +0.45 (+1.55%) | 80,400 |
| 27 Apr 2004 | USD | 28.99 | 29 | 28.95 | 29 | 14.5 | 0.0 (0.0%) | 37,600 |
| 26 Apr 2004 | USD | 29 | 29 | 28.9 | 29 | 14.5 | 0.0 (0.0%) | 39,200 |
