| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | USD | 36.03 | 36.3 | 35.26 | 35.72 | 17.86 | -0.38 (-1.05%) | 1,630,564 |
| 28 Jun 2004 | USD | 34.98 | 36.37 | 34.5 | 36.1 | 18.05 | +1.44 (+4.15%) | 2,071,562 |
| 25 Jun 2004 | USD | 34.8 | 34.8 | 34.45 | 34.66 | 17.33 | +0.27 (+0.79%) | 623,952 |
| 24 Jun 2004 | USD | 33.57 | 34.77 | 33.29 | 34.39 | 17.195 | +1.03 (+3.09%) | 1,601,772 |
| 23 Jun 2004 | USD | 32.65 | 33.64 | 32.1481 | 33.36 | 16.68 | +0.56 (+1.71%) | 969,982 |
| 22 Jun 2004 | USD | 31.3 | 32.97 | 31.15 | 32.8 | 16.4 | +1.53 (+4.89%) | 1,098,774 |
| 21 Jun 2004 | USD | 31.95 | 32.25 | 31.15 | 31.27 | 15.635 | -0.66 (-2.07%) | 565,360 |
| 18 Jun 2004 | USD | 30.61 | 32.8 | 30.53 | 31.93 | 15.965 | +1.11 (+3.60%) | 1,577,990 |
| 17 Jun 2004 | USD | 31.73 | 31.73 | 30.63 | 30.82 | 15.41 | -0.6 (-1.91%) | 1,990,614 |
| 16 Jun 2004 | USD | 33.6 | 33.6 | 31.27 | 31.42 | 15.71 | -2.02 (-6.04%) | 3,894,454 |
| 15 Jun 2004 | USD | 32.93 | 33.53 | 32.67 | 33.44 | 16.72 | +0.41 (+1.24%) | 1,341,234 |
| 14 Jun 2004 | USD | 34.63 | 34.88 | 32.82 | 33.03 | 16.515 | -1.51 (-4.37%) | 1,196,578 |
| 11 Jun 2004 | USD | 34.54 | 34.54 | 34.54 | 34.54 | 17.27 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 34.63 | 34.7 | 34.15 | 34.54 | 17.27 | +0.19 (+0.55%) | 398,268 |
| 9 Jun 2004 | USD | 34.59 | 34.99 | 34.23 | 34.35 | 17.175 | -0.63 (-1.80%) | 798,824 |
| 8 Jun 2004 | USD | 35.22 | 35.38 | 34.75 | 34.98 | 17.49 | -0.15 (-0.43%) | 1,049,440 |
| 7 Jun 2004 | USD | 34.21 | 35.38 | 33.91 | 35.13 | 17.565 | +1.35 (+4.00%) | 1,041,230 |
| 4 Jun 2004 | USD | 34.05 | 34.43 | 33.6 | 33.78 | 16.89 | -0.01 (-0.03%) | 664,490 |
| 3 Jun 2004 | USD | 34.27 | 34.5 | 33.76 | 33.79 | 16.895 | -0.66 (-1.92%) | 701,406 |
| 2 Jun 2004 | USD | 35 | 35 | 34.26 | 34.45 | 17.225 | -0.36 (-1.03%) | 633,910 |
| 1 Jun 2004 | USD | 34.26 | 34.99 | 34.26 | 34.81 | 17.405 | +0.09 (+0.26%) | 1,350,886 |
| 31 May 2004 | USD | 34.72 | 34.72 | 34.72 | 34.72 | 17.36 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 34.57 | 34.8 | 33.8 | 34.72 | 17.36 | +0.49 (+1.43%) | 959,276 |
| 27 May 2004 | USD | 33.7 | 34.88 | 33.7 | 34.23 | 17.115 | +0.71 (+2.12%) | 2,000,922 |
| 26 May 2004 | USD | 34.258 | 34.33 | 33.25 | 33.52 | 16.76 | -0.81 (-2.36%) | 1,454,914 |
| 25 May 2004 | USD | 33.39 | 34.38 | 32.8 | 34.33 | 17.165 | +1.25 (+3.78%) | 1,641,588 |
| 24 May 2004 | USD | 34.21 | 34.49 | 32.85 | 33.08 | 16.54 | +0.48 (+1.47%) | 2,332,872 |
| 21 May 2004 | USD | 31.994 | 32.76 | 31.71 | 32.6 | 16.3 | +1.06 (+3.36%) | 2,096,254 |
| 20 May 2004 | USD | 31.2 | 32.06 | 30.75 | 31.54 | 15.77 | +0.65 (+2.10%) | 2,303,970 |
| 19 May 2004 | USD | 30.15 | 31.86 | 30 | 30.89 | 15.445 | +1.27 (+4.29%) | 2,305,722 |
