| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | USD | 20.75 | 21.31 | 20 | 20.2 | 10.1 | -0.55 (-2.65%) | 45,980 |
| 21 Jun 2004 | USD | 21.56 | 21.57 | 20.75 | 20.75 | 10.375 | -0.48 (-2.26%) | 11,550 |
| 18 Jun 2004 | USD | 21.84 | 22.27 | 21.18 | 21.23 | 10.615 | -0.47 (-2.17%) | 38,520 |
| 17 Jun 2004 | USD | 22.04 | 22.04 | 21.62 | 21.7 | 10.85 | +0.15 (+0.70%) | 7,074 |
| 16 Jun 2004 | USD | 21.68 | 22.53 | 21.18 | 21.55 | 10.775 | +0.33 (+1.56%) | 12,784 |
| 15 Jun 2004 | USD | 21.37 | 22.26 | 21.22 | 21.22 | 10.61 | -0.04 (-0.19%) | 9,699 |
| 14 Jun 2004 | USD | 23.24 | 23.25 | 20.82 | 21.26 | 10.63 | -1.96 (-8.44%) | 21,112 |
| 11 Jun 2004 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 11.61 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 23.02 | 23.23 | 22.73 | 23.22 | 11.61 | +0.68 (+3.02%) | 13,982 |
| 9 Jun 2004 | USD | 22.82 | 22.89 | 22.54 | 22.54 | 11.27 | -0.36 (-1.57%) | 25,963 |
| 8 Jun 2004 | USD | 23.03 | 23.31 | 22.37 | 22.9 | 11.45 | -0.1 (-0.43%) | 42,802 |
| 7 Jun 2004 | USD | 22.81 | 23.19 | 22.5 | 23 | 11.5 | +0.21 (+0.92%) | 23,945 |
| 4 Jun 2004 | USD | 21.61 | 22.95 | 21.61 | 22.79 | 11.395 | +0.63 (+2.84%) | 27,604 |
| 3 Jun 2004 | USD | 21.691 | 22.27 | 21.691 | 22.16 | 11.08 | -0.22 (-0.98%) | 11,148 |
| 2 Jun 2004 | USD | 21.98 | 22.43 | 21.98 | 22.38 | 11.19 | +0.69 (+3.18%) | 6,059 |
| 1 Jun 2004 | USD | 21.36 | 22.26 | 21.36 | 21.69 | 10.845 | -0.31 (-1.41%) | 22,164 |
| 31 May 2004 | USD | 22 | 22 | 22 | 22 | 11 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 21.62 | 22.23 | 21.6 | 22 | 11 | +0.4 (+1.85%) | 10,010 |
| 27 May 2004 | USD | 21.37 | 21.84 | 21.05 | 21.6 | 10.8 | +0.02 (+0.09%) | 23,975 |
| 26 May 2004 | USD | 21.5 | 21.88 | 21.09 | 21.58 | 10.79 | +0.09 (+0.42%) | 5,277 |
| 25 May 2004 | USD | 21.16 | 21.68 | 21.15 | 21.49 | 10.745 | +0.03 (+0.14%) | 12,590 |
| 24 May 2004 | USD | 20.488 | 21.48 | 20.46 | 21.46 | 10.73 | +1.1 (+5.40%) | 30,509 |
| 21 May 2004 | USD | 21.11 | 21.25 | 20.3109 | 20.36 | 10.18 | -0.73 (-3.46%) | 15,304 |
| 20 May 2004 | USD | 21.49 | 21.61 | 21.06 | 21.09 | 10.545 | -0.41 (-1.91%) | 15,270 |
| 19 May 2004 | USD | 21.401 | 21.72 | 21.1 | 21.5 | 10.75 | 0.0 (0.0%) | 12,334 |
| 18 May 2004 | USD | 21.82 | 21.82 | 21.21 | 21.5 | 10.75 | +0.23 (+1.08%) | 3,454 |
| 17 May 2004 | USD | 20.8 | 21.57 | 20.8 | 21.27 | 10.635 | -0.1 (-0.47%) | 13,841 |
| 14 May 2004 | USD | 21.5 | 21.61 | 21.21 | 21.37 | 10.685 | -0.14 (-0.65%) | 14,531 |
| 13 May 2004 | USD | 22.06 | 22.06 | 21.5 | 21.51 | 10.755 | +0.24 (+1.13%) | 7,464 |
| 12 May 2004 | USD | 21.78 | 22.05 | 21.11 | 21.27 | 10.635 | -0.5 (-2.30%) | 11,950 |
