| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | USD | 18.17 | 18.33 | 18.08 | 18.14 | 18.14 | -0.03 (-0.17%) | 34,000 |
| 17 Jun 2004 | USD | 17.96 | 18.25 | 17.96 | 18.17 | 18.17 | -0.09 (-0.49%) | 45,000 |
| 16 Jun 2004 | USD | 18.25 | 18.35 | 18.12 | 18.26 | 18.26 | +0.1 (+0.55%) | 19,800 |
| 15 Jun 2004 | USD | 17.84 | 18.28 | 17.84 | 18.16 | 18.16 | +0.35 (+1.97%) | 27,300 |
| 14 Jun 2004 | USD | 18.2 | 18.2 | 17.8 | 17.81 | 17.81 | -0.85 (-4.56%) | 41,900 |
| 11 Jun 2004 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 18.7 | 18.8 | 18.5 | 18.66 | 18.66 | +0.34 (+1.86%) | 31,300 |
| 9 Jun 2004 | USD | 18.65 | 18.7 | 18.32 | 18.32 | 18.32 | -0.25 (-1.35%) | 51,900 |
| 8 Jun 2004 | USD | 18.7 | 18.79 | 18.45 | 18.57 | 18.57 | -0.22 (-1.17%) | 46,100 |
| 7 Jun 2004 | USD | 18.4 | 18.81 | 18.36 | 18.79 | 18.79 | +0.72 (+3.98%) | 110,600 |
| 4 Jun 2004 | USD | 17.81 | 18.09 | 17.81 | 18.07 | 18.07 | +0.59 (+3.38%) | 47,000 |
| 3 Jun 2004 | USD | 17.78 | 17.79 | 17.45 | 17.48 | 17.48 | -0.92 (-5.00%) | 69,200 |
| 2 Jun 2004 | USD | 18.57 | 18.61 | 18.2 | 18.4 | 18.4 | -0.12 (-0.65%) | 44,300 |
| 1 Jun 2004 | USD | 18.55 | 18.71 | 18.32 | 18.52 | 18.52 | -0.11 (-0.59%) | 57,700 |
| 31 May 2004 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 18.5 | 18.85 | 18.41 | 18.63 | 18.63 | +0.18 (+0.98%) | 138,100 |
| 27 May 2004 | USD | 17.6 | 18.48 | 17.6 | 18.45 | 18.45 | +0.7 (+3.94%) | 190,200 |
| 26 May 2004 | USD | 17.9 | 18.02 | 17.6 | 17.75 | 17.75 | -0.34 (-1.88%) | 134,800 |
| 25 May 2004 | USD | 17.74 | 18.13 | 17.62 | 18.09 | 18.09 | +0.04 (+0.22%) | 68,200 |
| 24 May 2004 | USD | 18.2 | 18.26 | 17.98 | 18.05 | 18.05 | +0.09 (+0.50%) | 88,800 |
| 21 May 2004 | USD | 18 | 18.1 | 17.85 | 17.96 | 17.96 | +0.57 (+3.28%) | 153,900 |
| 20 May 2004 | USD | 17.46 | 17.47 | 17.23 | 17.39 | 17.39 | +0.28 (+1.64%) | 63,400 |
| 19 May 2004 | USD | 17.1 | 17.34 | 17.08 | 17.11 | 17.11 | +0.1 (+0.59%) | 73,800 |
| 18 May 2004 | USD | 17 | 17.12 | 16.8055 | 17.01 | 17.01 | +0.37 (+2.22%) | 286,100 |
| 17 May 2004 | USD | 16.8 | 16.86 | 16.6 | 16.64 | 16.64 | -0.56 (-3.26%) | 75,100 |
| 14 May 2004 | USD | 17.2 | 17.29 | 17 | 17.2 | 17.2 | +0.21 (+1.24%) | 72,600 |
| 13 May 2004 | USD | 17.22 | 17.31 | 16.85 | 16.99 | 16.99 | -0.22 (-1.28%) | 120,300 |
| 12 May 2004 | USD | 17.25 | 17.35 | 16.87 | 17.21 | 17.21 | +0.09 (+0.53%) | 92,600 |
| 11 May 2004 | USD | 17.3 | 17.3 | 17.11 | 17.12 | 17.12 | +0.47 (+2.82%) | 178,700 |
| 10 May 2004 | USD | 16.45 | 16.95 | 16.45 | 16.65 | 16.65 | -1.35 (-7.50%) | 234,200 |
