| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 26.394 | 26.5555 | 26.3041 | 26.5463 | 10.0865 | +0.161 (+0.61%) | 1,700,044 |
| 1 Jun 2004 | USD | 26.331 | 26.5194 | 26.1606 | 26.3849 | 10.0252 | +0.054 (+0.20%) | 2,754,910 |
| 31 May 2004 | USD | 26.331 | 26.331 | 26.331 | 26.331 | 10.0047 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 26.2953 | 26.5374 | 26.2321 | 26.331 | 10.0047 | -0.027 (-0.10%) | 1,263,376 |
| 27 May 2004 | USD | 26.2953 | 26.4387 | 26.2054 | 26.3579 | 10.0149 | +0.386 (+1.49%) | 3,164,599 |
| 26 May 2004 | USD | 26.2054 | 26.2861 | 25.8016 | 25.972 | 9.8683 | -0.224 (-0.86%) | 5,284,593 |
| 25 May 2004 | USD | 25.8016 | 26.2412 | 25.6669 | 26.1964 | 9.9536 | +0.799 (+3.15%) | 4,295,710 |
| 24 May 2004 | USD | 25.5321 | 25.6221 | 25.2989 | 25.3976 | 9.65 | +0.09 (+0.36%) | 1,446,372 |
| 21 May 2004 | USD | 25.5771 | 25.5859 | 25.3077 | 25.3077 | 9.6159 | +0.027 (+0.11%) | 2,057,824 |
| 20 May 2004 | USD | 25.4873 | 25.5321 | 24.9849 | 25.2809 | 9.6057 | +0.332 (+1.33%) | 3,335,278 |
| 19 May 2004 | USD | 25.1284 | 25.8912 | 24.94 | 24.949 | 9.4796 | +0.197 (+0.80%) | 4,356,709 |
| 18 May 2004 | USD | 24.6797 | 24.8771 | 24.4463 | 24.7517 | 9.4046 | +0.628 (+2.61%) | 2,854,912 |
| 17 May 2004 | USD | 24.6347 | 24.6347 | 24.0515 | 24.1232 | 9.1658 | -0.736 (-2.96%) | 1,307,072 |
| 14 May 2004 | USD | 24.2757 | 24.949 | 24.2757 | 24.8591 | 9.4454 | +0.574 (+2.37%) | 2,205,336 |
| 13 May 2004 | USD | 24.0065 | 24.3118 | 23.9259 | 24.2847 | 9.2272 | +0.323 (+1.35%) | 2,520,886 |
| 12 May 2004 | USD | 24.0247 | 24.0515 | 23.3333 | 23.9618 | 9.1045 | +0.045 (+0.19%) | 3,680,155 |
| 11 May 2004 | USD | 24.59 | 24.59 | 23.9169 | 23.9169 | 9.0874 | +0.332 (+1.41%) | 3,818,572 |
| 10 May 2004 | USD | 23.8809 | 23.9437 | 23.3066 | 23.5848 | 8.9613 | -0.52 (-2.16%) | 2,606,225 |
| 7 May 2004 | USD | 24.3655 | 24.3655 | 23.8809 | 24.1052 | 9.159 | -1.158 (-4.58%) | 3,132,047 |
| 6 May 2004 | USD | 25.945 | 25.945 | 25.1373 | 25.263 | 9.5989 | -0.673 (-2.60%) | 4,793,084 |
| 5 May 2004 | USD | 26.5644 | 26.6451 | 25.8642 | 25.9361 | 9.8547 | -0.673 (-2.53%) | 3,342,606 |
| 4 May 2004 | USD | 26.5463 | 26.7887 | 26.4116 | 26.6091 | 10.1104 | +0.242 (+0.92%) | 2,974,271 |
| 3 May 2004 | USD | 26.5194 | 26.8874 | 26.3399 | 26.3668 | 10.0183 | -0.063 (-0.24%) | 3,259,906 |
| 30 Apr 2004 | USD | 26.0259 | 26.986 | 26.0259 | 26.4296 | 10.0422 | +0.404 (+1.55%) | 1,934,654 |
| 29 Apr 2004 | USD | 26.0259 | 26.3041 | 25.64 | 26.0259 | 9.8888 | -0.117 (-0.45%) | 3,168,995 |
| 28 Apr 2004 | USD | 27.0848 | 27.1476 | 25.8642 | 26.1424 | 9.933 | -0.916 (-3.38%) | 3,146,123 |
| 27 Apr 2004 | USD | 27.4617 | 27.6412 | 26.9324 | 27.0581 | 10.281 | -0.529 (-1.92%) | 2,482,468 |
| 26 Apr 2004 | USD | 28.0899 | 28.1348 | 27.4708 | 27.5874 | 10.4821 | -0.332 (-1.19%) | 1,848,142 |
| 23 Apr 2004 | USD | 26.7887 | 28.0092 | 26.7887 | 27.9194 | 10.6082 | +1.104 (+4.12%) | 5,065,235 |
| 22 Apr 2004 | USD | 26.0259 | 26.8337 | 25.9361 | 26.8156 | 10.1888 | +1.086 (+4.22%) | 3,308,591 |
