| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 34.8 | 35.4999 | 34.7 | 34.8 | 33.9714 | -0.5 (-1.42%) | 47,976 |
| 15 Jun 2004 | USD | 35.3 | 35.4 | 35.1 | 35.3 | 34.4595 | +0.274 (+0.78%) | 17,069 |
| 14 Jun 2004 | USD | 35.0265 | 35.0265 | 34.8 | 35.0265 | 34.1925 | -0.574 (-1.61%) | 50,897 |
| 11 Jun 2004 | USD | 35.6 | 35.6 | 35.6 | 35.6 | 34.7524 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 35.6 | 35.6 | 35.6 | 35.6 | 34.7524 | -0.6 (-1.66%) | 2,262 |
| 9 Jun 2004 | USD | 36.2 | 36.2 | 36.2 | 36.2 | 35.3381 | 0.0 (0.0%) | 0 |
| 8 Jun 2004 | USD | 36.2 | 36.2 | 36.2 | 36.2 | 35.3381 | +0.2 (+0.56%) | 119 |
| 7 Jun 2004 | USD | 36 | 36.3 | 36 | 36 | 35.1429 | +0.8 (+2.27%) | 51,006 |
| 4 Jun 2004 | USD | 35.2 | 35.2 | 34.9 | 35.2 | 34.3619 | +0.8 (+2.33%) | 3,736 |
| 3 Jun 2004 | USD | 34.4 | 34.4 | 34.3 | 34.4 | 33.581 | +0.3 (+0.88%) | 2,500 |
| 2 Jun 2004 | USD | 34.1 | 34.2 | 34.1 | 34.1 | 33.2881 | +0.2 (+0.59%) | 6,669 |
| 1 Jun 2004 | USD | 33.9 | 34.1 | 33.9 | 33.9 | 33.0929 | -0.5 (-1.45%) | 15,008 |
| 31 May 2004 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 33.581 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 34.4 | 34.6 | 34.35 | 34.4 | 33.581 | -0.75 (-2.13%) | 2,190 |
| 27 May 2004 | USD | 35.15 | 35.3 | 35.15 | 35.15 | 34.3131 | +0.45 (+1.30%) | 10,243 |
| 26 May 2004 | USD | 34.7 | 34.7 | 34.5 | 34.7 | 33.8738 | +0.1 (+0.29%) | 4,473 |
| 25 May 2004 | USD | 34.6 | 34.6 | 34 | 34.6 | 33.7762 | +0.3 (+0.87%) | 5,570 |
| 24 May 2004 | USD | 34.3 | 34.35 | 34.25 | 34.3 | 33.4833 | +0.3 (+0.88%) | 13,061 |
| 21 May 2004 | USD | 34 | 34 | 34 | 34 | 33.1905 | +0.2 (+0.59%) | 591 |
| 20 May 2004 | USD | 33.8 | 33.8 | 33.7 | 33.8 | 32.9952 | -0.435 (-1.27%) | 3,467 |
| 19 May 2004 | USD | 34.2355 | 34.5 | 34 | 34.2355 | 33.4204 | +0.456 (+1.35%) | 501,651 |
| 18 May 2004 | USD | 33.7799 | 33.7799 | 33.25 | 33.7799 | 32.9756 | +0.08 (+0.24%) | 503,064 |
| 17 May 2004 | USD | 33.7 | 33.7 | 33.5 | 33.7 | 32.8976 | -0.45 (-1.32%) | 18,739 |
| 14 May 2004 | USD | 34.15 | 34.2 | 34.15 | 34.15 | 33.3369 | +0.15 (+0.44%) | 398 |
| 13 May 2004 | USD | 34 | 34 | 34 | 34 | 33.1905 | 0.0 (0.0%) | 565 |
| 12 May 2004 | USD | 34 | 34.6 | 34 | 34 | 33.1905 | -0.8 (-2.30%) | 3,645 |
| 11 May 2004 | USD | 34.8 | 34.8 | 34.6 | 34.8 | 33.9714 | +0.55 (+1.61%) | 3,755 |
| 10 May 2004 | USD | 34.25 | 34.3 | 34.15 | 34.25 | 33.4345 | -0.25 (-0.72%) | 16,958 |
| 7 May 2004 | USD | 34.5 | 35.15 | 34.5 | 34.5 | 33.6786 | -1.25 (-3.50%) | 30,717 |
| 6 May 2004 | USD | 35.75 | 35.75 | 35.25 | 35.75 | 34.8988 | -0.1 (-0.28%) | 20,512 |
