| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | USD | 23.7 | 23.89 | 23.61 | 23.79 | 23.79 | -0.08 (-0.34%) | 38,800 |
| 2 Jun 2004 | USD | 23.59 | 23.92 | 23.52 | 23.87 | 23.87 | +0.3 (+1.27%) | 68,800 |
| 1 Jun 2004 | USD | 23.76 | 23.88 | 23.55 | 23.57 | 23.57 | -0.08 (-0.34%) | 75,300 |
| 31 May 2004 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 23.69 | 23.75 | 23.55 | 23.65 | 23.65 | +0.01 (+0.04%) | 52,200 |
| 27 May 2004 | USD | 23.45 | 23.65 | 23.35 | 23.64 | 23.64 | +0.34 (+1.46%) | 63,300 |
| 26 May 2004 | USD | 23.16 | 23.3 | 23.15 | 23.3 | 23.3 | +0.17 (+0.73%) | 44,900 |
| 25 May 2004 | USD | 22.68 | 23.27 | 22.61 | 23.13 | 23.13 | +0.39 (+1.72%) | 84,400 |
| 24 May 2004 | USD | 22.7 | 22.83 | 22.62 | 22.74 | 22.74 | 0.0 (0.0%) | 54,100 |
| 21 May 2004 | USD | 22.77 | 22.94 | 22.66 | 22.74 | 22.74 | -0.09 (-0.39%) | 39,500 |
| 20 May 2004 | USD | 23.11 | 23.24 | 22.8 | 22.83 | 22.83 | -0.45 (-1.93%) | 63,800 |
| 19 May 2004 | USD | 23.21 | 23.47 | 23.1 | 23.28 | 23.28 | +0.1 (+0.43%) | 57,500 |
| 18 May 2004 | USD | 22.72 | 23.18 | 22.72 | 23.18 | 23.18 | +0.36 (+1.58%) | 76,600 |
| 17 May 2004 | USD | 22.51 | 23 | 22.51 | 22.82 | 22.82 | +0.32 (+1.42%) | 56,500 |
| 14 May 2004 | USD | 22.4 | 22.64 | 22.34 | 22.5 | 22.5 | -0.1 (-0.44%) | 82,500 |
| 13 May 2004 | USD | 22.4 | 22.74 | 22.2 | 22.6 | 22.6 | +0.15 (+0.67%) | 66,900 |
| 12 May 2004 | USD | 21.98 | 22.45 | 21.92 | 22.45 | 22.45 | +0.47 (+2.14%) | 71,100 |
| 11 May 2004 | USD | 21.38 | 22.2 | 21.27 | 21.98 | 21.98 | +0.78 (+3.68%) | 138,900 |
| 10 May 2004 | USD | 22.15 | 22.15 | 20.92 | 21.2 | 21.2 | -1.25 (-5.57%) | 279,300 |
| 7 May 2004 | USD | 23.45 | 23.45 | 22.33 | 22.45 | 22.45 | -1.14 (-4.83%) | 89,200 |
| 6 May 2004 | USD | 23.8 | 23.85 | 23.51 | 23.59 | 23.59 | -0.14 (-0.59%) | 68,100 |
| 5 May 2004 | USD | 23.64 | 23.87 | 23.64 | 23.73 | 23.73 | +0.09 (+0.38%) | 55,100 |
| 4 May 2004 | USD | 23.4 | 23.76 | 23.4 | 23.64 | 23.64 | +0.12 (+0.51%) | 59,300 |
| 3 May 2004 | USD | 23.53 | 23.69 | 23.5 | 23.52 | 23.52 | +0.24 (+1.03%) | 91,300 |
| 30 Apr 2004 | USD | 23.14 | 23.52 | 23.14 | 23.28 | 23.28 | +0.04 (+0.17%) | 75,400 |
| 29 Apr 2004 | USD | 22.9 | 23.24 | 22.84 | 23.24 | 23.24 | +0.4 (+1.75%) | 121,300 |
| 28 Apr 2004 | USD | 22.54 | 22.99 | 22.34 | 22.84 | 22.84 | +0.44 (+1.96%) | 139,100 |
| 27 Apr 2004 | USD | 22.47 | 22.69 | 22.03 | 22.4 | 22.4 | -0.07 (-0.31%) | 226,400 |
| 26 Apr 2004 | USD | 23.02 | 23.1 | 22.4 | 22.47 | 22.47 | -0.69 (-2.98%) | 252,300 |
| 23 Apr 2004 | USD | 23 | 23.33 | 23 | 23.16 | 23.16 | -0.41 (-1.74%) | 192,600 |
