| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 14.8 | 14.8 | 14.75 | 14.8 | 14.8 | +0.1 (+0.68%) | 5,385 |
| 15 Jun 2004 | USD | 14.7 | 14.8 | 14.7 | 14.7 | 14.7 | +0.1 (+0.68%) | 9,010 |
| 14 Jun 2004 | USD | 14.6 | 14.74 | 14.5 | 14.6 | 14.6 | -0.65 (-4.26%) | 12,555 |
| 11 Jun 2004 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 15.25 | 15.25 | 15 | 15.25 | 15.25 | +0.25 (+1.67%) | 13,533 |
| 9 Jun 2004 | USD | 15 | 15 | 14.95 | 15 | 15 | 0.0 (0.0%) | 3,416 |
| 8 Jun 2004 | USD | 15 | 15.1 | 15 | 15 | 15 | 0.0 (0.0%) | 2,885 |
| 7 Jun 2004 | USD | 15 | 15.05 | 15 | 15 | 15 | 0.0 (0.0%) | 5,378 |
| 4 Jun 2004 | USD | 15 | 15 | 14.85 | 15 | 15 | +0.2 (+1.35%) | 10,849 |
| 3 Jun 2004 | USD | 14.8 | 14.95 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 4,228 |
| 2 Jun 2004 | USD | 14.8 | 14.9 | 14.8 | 14.8 | 14.8 | +0.05 (+0.34%) | 2,363 |
| 1 Jun 2004 | USD | 14.75 | 14.85 | 14.6 | 14.75 | 14.75 | +0.15 (+1.03%) | 3,464 |
| 31 May 2004 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 14.6 | 14.9 | 14.6 | 14.6 | 14.6 | +0.1 (+0.69%) | 2,839 |
| 27 May 2004 | USD | 14.5 | 14.65 | 14.5 | 14.5 | 14.5 | +0.25 (+1.75%) | 8,620 |
| 26 May 2004 | USD | 14.25 | 14.25 | 14.15 | 14.25 | 14.25 | +0.1 (+0.71%) | 2,493 |
| 25 May 2004 | USD | 14.15 | 14.45 | 14.1 | 14.15 | 14.15 | +0.15 (+1.07%) | 6,987 |
| 24 May 2004 | USD | 14 | 14.3 | 14 | 14 | 14 | -0.05 (-0.36%) | 51,914 |
| 21 May 2004 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +0.1 (+0.72%) | 101 |
| 20 May 2004 | USD | 13.95 | 14.05 | 13.8 | 13.95 | 13.95 | -0.15 (-1.06%) | 5,300 |
| 19 May 2004 | USD | 14.1 | 14.15 | 14.1 | 14.1 | 14.1 | +0.25 (+1.81%) | 2,180 |
| 18 May 2004 | USD | 13.85 | 14.25 | 13.85 | 13.85 | 13.85 | -0.1 (-0.72%) | 1,490 |
| 17 May 2004 | USD | 13.95 | 14.2 | 13.8 | 13.95 | 13.95 | -0.05 (-0.36%) | 3,976 |
| 14 May 2004 | USD | 14 | 14.05 | 14 | 14 | 14 | -0.15 (-1.06%) | 9,478 |
| 13 May 2004 | USD | 14.15 | 14.15 | 14 | 14.15 | 14.15 | +0.15 (+1.07%) | 1,706 |
| 12 May 2004 | USD | 14 | 14.2 | 14 | 14 | 14 | -0.1 (-0.71%) | 5,594 |
| 11 May 2004 | USD | 14.1 | 14.4 | 14.05 | 14.1 | 14.1 | +0.1 (+0.71%) | 23,548 |
| 10 May 2004 | USD | 14 | 14.05 | 13.9 | 14 | 14 | -0.4 (-2.78%) | 9,140 |
| 7 May 2004 | USD | 14.4 | 14.75 | 14.3 | 14.4 | 14.4 | -0.1 (-0.69%) | 6,753 |
| 6 May 2004 | USD | 14.5 | 14.646 | 14.35 | 14.5 | 14.5 | -0.15 (-1.02%) | 70,132 |
