| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 22.95 | 23.3 | 22.9 | 22.95 | 11.475 | -0.5 (-2.13%) | 43,942 |
| 8 Jun 2004 | USD | 23.45 | 23.55 | 23.2 | 23.45 | 11.725 | -0.15 (-0.64%) | 29,977 |
| 7 Jun 2004 | USD | 23.6 | 23.65 | 23.3 | 23.6 | 11.8 | +0.55 (+2.39%) | 36,675 |
| 4 Jun 2004 | USD | 23.05 | 23.25 | 22.85 | 23.05 | 11.525 | +0.2 (+0.88%) | 17,209 |
| 3 Jun 2004 | USD | 22.85 | 23 | 22.65 | 22.85 | 11.425 | +0.1 (+0.44%) | 26,865 |
| 2 Jun 2004 | USD | 22.75 | 23.2 | 22.75 | 22.75 | 11.375 | -0.3 (-1.30%) | 48,554 |
| 1 Jun 2004 | USD | 23.05 | 23.1 | 22.75 | 23.05 | 11.525 | +0.4 (+1.77%) | 18,956 |
| 31 May 2004 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 11.325 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 22.65 | 23.18 | 22.65 | 22.65 | 11.325 | -0.6 (-2.58%) | 24,791 |
| 27 May 2004 | USD | 23.25 | 23.3 | 22.9 | 23.25 | 11.625 | +0.55 (+2.42%) | 31,832 |
| 26 May 2004 | USD | 22.7 | 22.8 | 22.45 | 22.7 | 11.35 | 0.0 (0.0%) | 22,574 |
| 25 May 2004 | USD | 22.7 | 23 | 22.45 | 22.7 | 11.35 | +0.1 (+0.44%) | 40,869 |
| 24 May 2004 | USD | 22.6 | 22.75 | 22.4 | 22.6 | 11.3 | +0.12 (+0.53%) | 19,039 |
| 21 May 2004 | USD | 22.48 | 22.7 | 22.3 | 22.48 | 11.24 | +0.08 (+0.36%) | 29,511 |
| 20 May 2004 | USD | 22.4 | 22.7 | 22.35 | 22.4 | 11.2 | -0.05 (-0.22%) | 53,498 |
| 19 May 2004 | USD | 22.45 | 22.85 | 22.45 | 22.45 | 11.225 | -0.4 (-1.75%) | 28,069 |
| 18 May 2004 | USD | 22.85 | 22.85 | 22.5 | 22.85 | 11.425 | +0.13 (+0.57%) | 34,614 |
| 17 May 2004 | USD | 22.72 | 22.8 | 22.25 | 22.72 | 11.36 | +0.17 (+0.75%) | 44,272 |
| 14 May 2004 | USD | 22.55 | 22.6 | 22.25 | 22.55 | 11.275 | +0.2 (+0.89%) | 26,576 |
| 13 May 2004 | USD | 22.35 | 22.35 | 21.95 | 22.35 | 11.175 | +0.15 (+0.68%) | 24,347 |
| 12 May 2004 | USD | 22.2 | 22.25 | 22 | 22.2 | 11.1 | +0.2 (+0.91%) | 36,010 |
| 11 May 2004 | USD | 22 | 22.2 | 21.85 | 22 | 11 | +0.01 (+0.05%) | 21,802 |
| 10 May 2004 | USD | 21.99 | 22.2 | 21.7 | 21.99 | 10.995 | -0.01 (-0.05%) | 191,049 |
| 7 May 2004 | USD | 22 | 22.3 | 22 | 22 | 11 | -0.5 (-2.22%) | 57,888 |
| 6 May 2004 | USD | 22.5 | 22.7 | 22.3 | 22.5 | 11.25 | -0.75 (-3.23%) | 16,833 |
| 5 May 2004 | USD | 23.25 | 23.25 | 22.75 | 23.25 | 11.625 | +0.5 (+2.20%) | 20,853 |
| 4 May 2004 | USD | 22.75 | 23 | 22.65 | 22.75 | 11.375 | +0.33 (+1.47%) | 17,771 |
| 3 May 2004 | USD | 22.42 | 22.55 | 22.15 | 22.42 | 11.21 | -0.08 (-0.36%) | 22,402 |
| 30 Apr 2004 | USD | 22.5 | 22.75 | 22.2 | 22.5 | 11.25 | +0.35 (+1.58%) | 37,872 |
| 29 Apr 2004 | USD | 22.15 | 22.4 | 21.95 | 22.15 | 11.075 | +0.07 (+0.32%) | 50,897 |
