| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 22.41 | 22.56 | 22.4 | 22.47 | 22.47 | 0.0 (0.0%) | 58,800 |
| 1 Jun 2004 | USD | 22.55 | 22.58 | 22.35 | 22.47 | 22.47 | +0.05 (+0.22%) | 76,400 |
| 31 May 2004 | USD | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 22.31 | 22.49 | 22.31 | 22.42 | 22.42 | +0.11 (+0.49%) | 48,800 |
| 27 May 2004 | USD | 22.07 | 22.35 | 22 | 22.31 | 22.31 | +0.28 (+1.27%) | 74,500 |
| 26 May 2004 | USD | 21.88 | 22.04 | 21.82 | 22.03 | 22.03 | +0.2 (+0.92%) | 59,000 |
| 25 May 2004 | USD | 21.73 | 21.86 | 21.51 | 21.83 | 21.83 | +0.26 (+1.21%) | 82,200 |
| 24 May 2004 | USD | 21.5 | 21.75 | 21.49 | 21.57 | 21.57 | +0.04 (+0.19%) | 73,600 |
| 21 May 2004 | USD | 21.6 | 21.77 | 21.51 | 21.53 | 21.53 | -0.19 (-0.87%) | 47,300 |
| 20 May 2004 | USD | 21.61 | 21.87 | 21.61 | 21.72 | 21.72 | +0.04 (+0.18%) | 63,700 |
| 19 May 2004 | USD | 21.35 | 21.95 | 21.35 | 21.68 | 21.68 | +0.13 (+0.60%) | 73,100 |
| 18 May 2004 | USD | 21.4 | 21.62 | 21.2 | 21.55 | 21.55 | +0.34 (+1.60%) | 105,700 |
| 17 May 2004 | USD | 21.25 | 21.5 | 20.98 | 21.21 | 21.21 | +0.05 (+0.24%) | 81,100 |
| 14 May 2004 | USD | 21.07 | 21.24 | 21.06 | 21.16 | 21.16 | +0.03 (+0.14%) | 88,500 |
| 13 May 2004 | USD | 21.05 | 21.3 | 20.6 | 21.13 | 21.13 | -0.35 (-1.63%) | 74,100 |
| 12 May 2004 | USD | 21.51 | 21.64 | 21.25 | 21.48 | 21.48 | +0.12 (+0.56%) | 81,300 |
| 11 May 2004 | USD | 20.6 | 21.4 | 20.6 | 21.36 | 21.36 | +0.86 (+4.20%) | 125,600 |
| 10 May 2004 | USD | 21 | 21.45 | 20.17 | 20.5 | 20.5 | -1.15 (-5.31%) | 226,000 |
| 7 May 2004 | USD | 22.5 | 22.5 | 21.45 | 21.65 | 21.65 | -0.99 (-4.37%) | 180,300 |
| 6 May 2004 | USD | 22.9 | 22.95 | 22.5 | 22.64 | 22.64 | -0.24 (-1.05%) | 83,800 |
| 5 May 2004 | USD | 22.63 | 22.95 | 22.6 | 22.88 | 22.88 | +0.17 (+0.75%) | 126,600 |
| 4 May 2004 | USD | 22.63 | 22.8 | 22.51 | 22.71 | 22.71 | +0.21 (+0.93%) | 83,400 |
| 3 May 2004 | USD | 22.4 | 22.66 | 22.34 | 22.5 | 22.5 | +0.07 (+0.31%) | 95,900 |
| 30 Apr 2004 | USD | 22.23 | 22.43 | 22.21 | 22.43 | 22.43 | +0.16 (+0.72%) | 80,500 |
| 29 Apr 2004 | USD | 22.08 | 22.31 | 22.05 | 22.27 | 22.27 | +0.27 (+1.23%) | 64,900 |
| 28 Apr 2004 | USD | 21.8 | 22.1 | 21.66 | 22 | 22 | +0.21 (+0.96%) | 94,400 |
| 27 Apr 2004 | USD | 21.8 | 22.05 | 21.6 | 21.79 | 21.79 | -0.15 (-0.68%) | 176,200 |
| 26 Apr 2004 | USD | 21.71 | 22.08 | 21.7 | 21.94 | 21.94 | -0.11 (-0.50%) | 213,100 |
| 23 Apr 2004 | USD | 22.36 | 22.36 | 22.01 | 22.05 | 22.05 | -0.31 (-1.39%) | 131,900 |
| 22 Apr 2004 | USD | 22.6 | 22.65 | 21.95 | 22.36 | 22.36 | -0.24 (-1.06%) | 233,300 |
