| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | USD | 24.12 | 24.39 | 24.09 | 24.39 | 24.39 | +0.14 (+0.58%) | 99,100 |
| 9 Jun 2004 | USD | 24.39 | 24.39 | 24.1 | 24.25 | 24.25 | -0.05 (-0.21%) | 96,300 |
| 8 Jun 2004 | USD | 24.38 | 24.39 | 24.19 | 24.3 | 24.3 | -0.04 (-0.16%) | 76,200 |
| 7 Jun 2004 | USD | 24.4 | 24.54 | 24.3 | 24.34 | 24.34 | -0.06 (-0.25%) | 97,000 |
| 4 Jun 2004 | USD | 24.55 | 24.59 | 24.35 | 24.4 | 24.4 | -0.1 (-0.41%) | 74,600 |
| 3 Jun 2004 | USD | 24.6 | 24.68 | 24.45 | 24.5 | 24.5 | -0.13 (-0.53%) | 68,300 |
| 2 Jun 2004 | USD | 24.75 | 24.75 | 24.52 | 24.63 | 24.63 | -0.11 (-0.44%) | 117,400 |
| 1 Jun 2004 | USD | 24.35 | 24.74 | 24.35 | 24.74 | 24.74 | +0.25 (+1.02%) | 84,200 |
| 31 May 2004 | USD | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 24.45 | 24.57 | 24.36 | 24.49 | 24.49 | +0.14 (+0.57%) | 68,500 |
| 27 May 2004 | USD | 24.11 | 24.46 | 24.11 | 24.35 | 24.35 | +0.23 (+0.95%) | 77,200 |
| 26 May 2004 | USD | 24.35 | 24.47 | 24.12 | 24.12 | 24.12 | -0.08 (-0.33%) | 109,600 |
| 25 May 2004 | USD | 24.05 | 24.3 | 24.05 | 24.2 | 24.2 | +0.09 (+0.37%) | 110,700 |
| 24 May 2004 | USD | 23.83 | 24.11 | 23.82 | 24.11 | 24.11 | +0.22 (+0.92%) | 96,700 |
| 21 May 2004 | USD | 23.94 | 24.25 | 23.89 | 23.89 | 23.89 | -0.11 (-0.46%) | 109,900 |
| 20 May 2004 | USD | 24.39 | 24.39 | 24 | 24 | 24 | -0.26 (-1.07%) | 106,300 |
| 19 May 2004 | USD | 23.96 | 24.35 | 23.96 | 24.26 | 24.26 | 0.0 (0.0%) | 111,500 |
| 18 May 2004 | USD | 23.95 | 24.44 | 23.95 | 24.26 | 24.26 | +0.03 (+0.12%) | 132,100 |
| 17 May 2004 | USD | 24.25 | 24.25 | 24.06 | 24.23 | 24.23 | -0.02 (-0.08%) | 104,400 |
| 14 May 2004 | USD | 23.45 | 24.25 | 23.38 | 24.25 | 24.25 | +0.9 (+3.85%) | 106,700 |
| 13 May 2004 | USD | 23.26 | 23.66 | 23.26 | 23.35 | 23.35 | 0.0 (0.0%) | 128,300 |
| 12 May 2004 | USD | 23.19 | 23.42 | 23.07 | 23.35 | 23.35 | +0.22 (+0.95%) | 113,300 |
| 11 May 2004 | USD | 22.78 | 23.2 | 22.78 | 23.13 | 23.13 | +0.35 (+1.54%) | 173,100 |
| 10 May 2004 | USD | 23.46 | 23.5 | 21.7 | 22.78 | 22.78 | -0.74 (-3.15%) | 635,500 |
| 7 May 2004 | USD | 24 | 24.09 | 23.43 | 23.52 | 23.52 | -0.87 (-3.57%) | 225,400 |
| 6 May 2004 | USD | 24.6 | 24.6 | 24.23 | 24.39 | 24.39 | -0.2 (-0.81%) | 145,800 |
| 5 May 2004 | USD | 24.55 | 24.69 | 24.39 | 24.59 | 24.59 | +0.04 (+0.16%) | 92,400 |
| 4 May 2004 | USD | 24.31 | 24.55 | 24.27 | 24.55 | 24.55 | +0.15 (+0.61%) | 134,200 |
| 3 May 2004 | USD | 24.45 | 24.57 | 24.26 | 24.4 | 24.4 | -0.05 (-0.20%) | 134,000 |
| 30 Apr 2004 | USD | 24.3 | 24.49 | 24.12 | 24.45 | 24.45 | +0.19 (+0.78%) | 109,000 |
