| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | USD | 19.43 | 19.49 | 19.35 | 19.44 | 19.44 | +0.09 (+0.47%) | 61,300 |
| 22 Jun 2004 | USD | 19.38 | 19.42 | 19.28 | 19.35 | 19.35 | +0.09 (+0.47%) | 68,100 |
| 21 Jun 2004 | USD | 19.47 | 19.49 | 19.22 | 19.26 | 19.26 | -0.14 (-0.72%) | 59,900 |
| 18 Jun 2004 | USD | 19.39 | 19.45 | 19.26 | 19.4 | 19.4 | +0.15 (+0.78%) | 40,100 |
| 17 Jun 2004 | USD | 19.4 | 19.41 | 19.24 | 19.25 | 19.25 | -0.05 (-0.26%) | 32,700 |
| 16 Jun 2004 | USD | 19.47 | 19.49 | 19.27 | 19.3 | 19.3 | -0.05 (-0.26%) | 56,500 |
| 15 Jun 2004 | USD | 19.47 | 19.52 | 19.31 | 19.35 | 19.35 | +0.04 (+0.21%) | 55,600 |
| 14 Jun 2004 | USD | 19.44 | 19.52 | 19.31 | 19.31 | 19.31 | -0.04 (-0.21%) | 71,600 |
| 11 Jun 2004 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 19.33 | 19.42 | 19.31 | 19.35 | 19.35 | -0.07 (-0.36%) | 46,100 |
| 9 Jun 2004 | USD | 19.52 | 19.53 | 19.42 | 19.42 | 19.42 | -0.04 (-0.21%) | 27,900 |
| 8 Jun 2004 | USD | 19.5 | 19.5 | 19.36 | 19.46 | 19.46 | +0.11 (+0.57%) | 63,500 |
| 7 Jun 2004 | USD | 19.55 | 19.59 | 19.32 | 19.35 | 19.35 | -0.19 (-0.97%) | 55,100 |
| 4 Jun 2004 | USD | 19.66 | 19.66 | 19.4 | 19.54 | 19.54 | -0.12 (-0.61%) | 38,000 |
| 3 Jun 2004 | USD | 19.78 | 19.78 | 19.56 | 19.66 | 19.66 | -0.11 (-0.56%) | 53,700 |
| 2 Jun 2004 | USD | 19.71 | 19.78 | 19.7 | 19.77 | 19.77 | +0.06 (+0.30%) | 73,400 |
| 1 Jun 2004 | USD | 19.62 | 19.78 | 19.41 | 19.71 | 19.71 | +0.09 (+0.46%) | 62,700 |
| 31 May 2004 | USD | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 19.6 | 19.62 | 19.35 | 19.62 | 19.62 | +0.02 (+0.10%) | 57,800 |
| 27 May 2004 | USD | 19.43 | 19.64 | 19.4 | 19.6 | 19.6 | +0.22 (+1.14%) | 121,500 |
| 26 May 2004 | USD | 19.38 | 19.4 | 19.05 | 19.38 | 19.38 | +0.26 (+1.36%) | 70,100 |
| 25 May 2004 | USD | 19.02 | 19.38 | 19.02 | 19.12 | 19.12 | +0.03 (+0.16%) | 63,800 |
| 24 May 2004 | USD | 19.26 | 19.34 | 18.94 | 19.09 | 19.09 | -0.18 (-0.93%) | 75,100 |
| 21 May 2004 | USD | 19.52 | 19.54 | 19.25 | 19.27 | 19.27 | -0.05 (-0.26%) | 40,200 |
| 20 May 2004 | USD | 19.53 | 19.55 | 19.3 | 19.32 | 19.32 | -0.11 (-0.57%) | 63,300 |
| 19 May 2004 | USD | 19.44 | 19.53 | 19.22 | 19.43 | 19.43 | +0.07 (+0.36%) | 57,400 |
| 18 May 2004 | USD | 19.55 | 19.55 | 19.25 | 19.36 | 19.36 | -0.19 (-0.97%) | 56,800 |
| 17 May 2004 | USD | 19.65 | 19.67 | 19.32 | 19.55 | 19.55 | -0.05 (-0.26%) | 47,800 |
| 14 May 2004 | USD | 19.7 | 19.79 | 19.5 | 19.6 | 19.6 | -0.1 (-0.51%) | 38,100 |
| 13 May 2004 | USD | 19.45 | 19.8 | 19.41 | 19.7 | 19.7 | +0.41 (+2.13%) | 65,300 |
