| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 14.82 | 14.93 | 14.75 | 14.85 | 14.85 | +0.03 (+0.20%) | 155,300 |
| 15 Jun 2004 | USD | 14.61 | 14.86 | 14.61 | 14.82 | 14.82 | +0.21 (+1.44%) | 257,200 |
| 14 Jun 2004 | USD | 14.83 | 14.84 | 14.61 | 14.61 | 14.61 | -0.26 (-1.75%) | 209,300 |
| 11 Jun 2004 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 14.9 | 14.91 | 14.85 | 14.87 | 14.87 | 0.0 (0.0%) | 183,400 |
| 9 Jun 2004 | USD | 14.95 | 14.99 | 14.87 | 14.87 | 14.87 | -0.08 (-0.54%) | 225,600 |
| 8 Jun 2004 | USD | 14.94 | 14.97 | 14.87 | 14.95 | 14.95 | +0.01 (+0.07%) | 179,500 |
| 7 Jun 2004 | USD | 14.97 | 14.99 | 14.88 | 14.94 | 14.94 | -0.01 (-0.07%) | 185,200 |
| 4 Jun 2004 | USD | 14.92 | 14.97 | 14.85 | 14.95 | 14.95 | +0.01 (+0.07%) | 151,100 |
| 3 Jun 2004 | USD | 14.8 | 14.97 | 14.8 | 14.94 | 14.94 | +0.01 (+0.07%) | 315,400 |
| 2 Jun 2004 | USD | 14.86 | 14.93 | 14.7 | 14.93 | 14.93 | +0.2 (+1.36%) | 227,900 |
| 1 Jun 2004 | USD | 14.79 | 14.79 | 14.6 | 14.73 | 14.73 | +0.08 (+0.55%) | 175,900 |
| 31 May 2004 | USD | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 14.74 | 14.74 | 14.64 | 14.65 | 14.65 | 0.0 (0.0%) | 123,100 |
| 27 May 2004 | USD | 14.54 | 14.69 | 14.51 | 14.65 | 14.65 | +0.17 (+1.17%) | 227,700 |
| 26 May 2004 | USD | 14.56 | 14.63 | 14.45 | 14.48 | 14.48 | -0.02 (-0.14%) | 276,900 |
| 25 May 2004 | USD | 14.4 | 14.56 | 14.35 | 14.5 | 14.5 | +0.15 (+1.05%) | 254,400 |
| 24 May 2004 | USD | 14.32 | 14.38 | 14.31 | 14.35 | 14.35 | +0.03 (+0.21%) | 239,000 |
| 21 May 2004 | USD | 14.54 | 14.54 | 14.31 | 14.32 | 14.32 | -0.13 (-0.90%) | 207,400 |
| 20 May 2004 | USD | 14.49 | 14.55 | 14.4 | 14.45 | 14.45 | +0.09 (+0.63%) | 154,500 |
| 19 May 2004 | USD | 14.49 | 14.58 | 14.34 | 14.36 | 14.36 | -0.04 (-0.28%) | 209,700 |
| 18 May 2004 | USD | 14.3 | 14.5 | 14.26 | 14.4 | 14.4 | +0.1 (+0.70%) | 257,000 |
| 17 May 2004 | USD | 14.4 | 14.47 | 14.2 | 14.3 | 14.3 | -0.18 (-1.24%) | 171,200 |
| 14 May 2004 | USD | 14.25 | 14.48 | 14.22 | 14.48 | 14.48 | +0.28 (+1.97%) | 151,300 |
| 13 May 2004 | USD | 14.23 | 14.38 | 14.12 | 14.2 | 14.2 | -0.2 (-1.39%) | 270,600 |
| 12 May 2004 | USD | 14.49 | 14.5 | 14.16 | 14.4 | 14.4 | -0.13 (-0.89%) | 258,900 |
| 11 May 2004 | USD | 13.95 | 14.53 | 13.91 | 14.53 | 14.53 | +0.62 (+4.46%) | 321,100 |
| 10 May 2004 | USD | 14.15 | 14.15 | 13.3 | 13.91 | 13.91 | -0.34 (-2.39%) | 819,200 |
| 7 May 2004 | USD | 14.57 | 14.57 | 14.15 | 14.25 | 14.25 | -0.36 (-2.46%) | 311,500 |
| 6 May 2004 | USD | 14.88 | 14.88 | 14.54 | 14.61 | 14.61 | -0.19 (-1.28%) | 175,600 |
