| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 15.08 | 15.12 | 14.75 | 14.92 | 14.92 | -0.08 (-0.53%) | 40,764 |
| 1 Jun 2004 | USD | 15.15 | 15.29 | 14.73 | 15 | 15 | -0.24 (-1.57%) | 201,812 |
| 31 May 2004 | USD | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 15.17 | 15.24 | 14.91 | 15.24 | 15.24 | +0.26 (+1.74%) | 65,919 |
| 27 May 2004 | USD | 15.01 | 15.04 | 14.6 | 14.98 | 14.98 | +0.01 (+0.07%) | 30,229 |
| 26 May 2004 | USD | 15.08 | 15.35 | 14.83 | 14.97 | 14.97 | -0.26 (-1.71%) | 63,474 |
| 25 May 2004 | USD | 15.4 | 15.4 | 15.16 | 15.23 | 15.23 | -0.1 (-0.65%) | 73,000 |
| 24 May 2004 | USD | 15.4 | 15.79 | 14.8 | 15.33 | 15.33 | -0.17 (-1.10%) | 55,542 |
| 21 May 2004 | USD | 15.8 | 15.8 | 15.33 | 15.5 | 15.5 | 0.0 (0.0%) | 84,024 |
| 20 May 2004 | USD | 15.9 | 15.91 | 15.48 | 15.5 | 15.5 | -0.18 (-1.15%) | 35,900 |
| 19 May 2004 | USD | 16 | 16 | 15.57 | 15.68 | 15.68 | -0.12 (-0.76%) | 14,405 |
| 18 May 2004 | USD | 15.52 | 15.8 | 15.32 | 15.8 | 15.8 | +0.11 (+0.70%) | 50,815 |
| 17 May 2004 | USD | 16.06 | 16.06 | 15.6 | 15.69 | 15.69 | -0.8 (-4.85%) | 42,598 |
| 14 May 2004 | USD | 16.22 | 16.6 | 16.205 | 16.49 | 16.49 | -0.08 (-0.48%) | 16,639 |
| 13 May 2004 | USD | 16.2 | 16.63 | 16.05 | 16.57 | 16.57 | +0.12 (+0.73%) | 102,300 |
| 12 May 2004 | USD | 16.54 | 16.56 | 16.2 | 16.45 | 16.45 | +0.2 (+1.23%) | 300,161 |
| 11 May 2004 | USD | 15.7 | 16.55 | 15.7 | 16.25 | 16.25 | -0.09 (-0.55%) | 97,850 |
| 10 May 2004 | USD | 16.42 | 16.57 | 15.58 | 16.34 | 16.34 | -0.34 (-2.04%) | 69,637 |
| 7 May 2004 | USD | 16.77 | 16.77 | 16.66 | 16.68 | 16.68 | +0.18 (+1.09%) | 36,800 |
| 6 May 2004 | USD | 16.99 | 16.99 | 16.25 | 16.5 | 16.5 | -0.43 (-2.54%) | 47,823 |
| 5 May 2004 | USD | 17.94 | 18 | 16.8 | 16.93 | 16.93 | -0.29 (-1.68%) | 98,395 |
| 4 May 2004 | USD | 16.6 | 17.39 | 16.48 | 17.22 | 17.22 | +0.73 (+4.43%) | 110,266 |
| 3 May 2004 | USD | 16 | 16.65 | 15.91 | 16.49 | 16.49 | +0.51 (+3.19%) | 57,678 |
| 30 Apr 2004 | USD | 16.72 | 16.72 | 15.45 | 15.98 | 15.98 | -0.44 (-2.68%) | 56,692 |
| 29 Apr 2004 | USD | 16.48 | 16.49 | 15.69 | 16.42 | 16.42 | -0.07 (-0.42%) | 36,808 |
| 28 Apr 2004 | USD | 16.5 | 16.5378 | 16.4 | 16.49 | 16.49 | -0.09 (-0.54%) | 49,300 |
| 27 Apr 2004 | USD | 16.63 | 16.74 | 16.1 | 16.58 | 16.58 | -0.16 (-0.96%) | 86,804 |
| 26 Apr 2004 | USD | 16.19 | 16.84 | 16.19 | 16.74 | 16.74 | +0.31 (+1.89%) | 89,308 |
| 23 Apr 2004 | USD | 16.19 | 16.65 | 16.19 | 16.43 | 16.43 | +0.03 (+0.18%) | 71,604 |
| 22 Apr 2004 | USD | 16.27 | 16.4 | 16.27 | 16.4 | 16.4 | +0.3 (+1.86%) | 18,835 |
