| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 31.19 | 31.25 | 30 | 30 | 20.2669 | -0.71 (-2.31%) | 1,500 |
| 1 Jun 2004 | USD | 30.195 | 30.89 | 29.68 | 30.71 | 20.7466 | +0.42 (+1.39%) | 25,692 |
| 31 May 2004 | USD | 30.29 | 30.29 | 30.29 | 30.29 | 20.4628 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 29.75 | 30.29 | 29.5 | 30.29 | 20.4628 | -0.42 (-1.37%) | 2,729 |
| 27 May 2004 | USD | 29.95 | 30.79 | 29.66 | 30.71 | 20.7466 | +0.4 (+1.32%) | 23,398 |
| 26 May 2004 | USD | 30.6 | 30.6 | 29.99 | 30.31 | 20.4763 | -0.29 (-0.95%) | 5,492 |
| 25 May 2004 | USD | 30.88 | 30.88 | 30.15 | 30.6 | 20.6723 | -0.27 (-0.87%) | 8,923 |
| 24 May 2004 | USD | 30.88 | 30.88 | 30.585 | 30.87 | 20.8547 | +0.22 (+0.72%) | 3,600 |
| 21 May 2004 | USD | 30.85 | 31 | 30.285 | 30.65 | 20.706 | +0.04 (+0.13%) | 6,502 |
| 20 May 2004 | USD | 30.78 | 31 | 30.595 | 30.61 | 20.679 | -0.17 (-0.55%) | 7,541 |
| 19 May 2004 | USD | 30.825 | 31.3 | 30.075 | 30.78 | 20.7939 | -0.18 (-0.58%) | 15,791 |
| 18 May 2004 | USD | 30.12 | 31 | 30.1 | 30.96 | 20.9155 | +0.66 (+2.18%) | 13,011 |
| 17 May 2004 | USD | 30.23 | 30.5 | 29.5 | 30.3 | 20.4696 | +0.05 (+0.17%) | 4,825 |
| 14 May 2004 | USD | 30.345 | 30.6 | 29.8 | 30.25 | 20.4358 | -0.13 (-0.43%) | 3,227 |
| 13 May 2004 | USD | 29.11 | 31 | 29.11 | 30.38 | 20.5236 | +0.9 (+3.05%) | 7,995 |
| 12 May 2004 | USD | 28.17 | 29.65 | 28.01 | 29.48 | 19.9156 | +1.19 (+4.21%) | 5,400 |
| 11 May 2004 | USD | 28.74 | 28.74 | 28.29 | 28.29 | 19.1117 | -0.47 (-1.63%) | 689 |
| 10 May 2004 | USD | 28.52 | 29.01 | 28.02 | 28.76 | 19.4292 | +0.74 (+2.64%) | 3,365 |
| 7 May 2004 | USD | 29.91 | 31 | 28.01 | 28.02 | 18.9293 | -1.8 (-6.04%) | 8,901 |
| 6 May 2004 | USD | 30.73 | 30.73 | 29.82 | 29.82 | 20.1453 | -0.74 (-2.42%) | 6,451 |
| 5 May 2004 | USD | 30.9 | 31 | 30.56 | 30.56 | 20.6452 | 0.0 (0.0%) | 5,334 |
| 4 May 2004 | USD | 30.62 | 30.95 | 30.56 | 30.56 | 20.6452 | -0.07 (-0.23%) | 2,130 |
| 3 May 2004 | USD | 30.46 | 30.86 | 30.21 | 30.63 | 20.6925 | +0.17 (+0.56%) | 3,949 |
| 30 Apr 2004 | USD | 31.19 | 31.19 | 30.2 | 30.46 | 20.5777 | -0.92 (-2.93%) | 2,764 |
| 29 Apr 2004 | USD | 31.58 | 31.58 | 31.37 | 31.38 | 21.1992 | -0.5 (-1.57%) | 1,951 |
| 28 Apr 2004 | USD | 31.81 | 32.71 | 31.52 | 31.88 | 21.537 | -0.08 (-0.25%) | 1,100 |
| 27 Apr 2004 | USD | 32.34 | 32.34 | 31.55 | 31.96 | 21.591 | -0.61 (-1.87%) | 2,020 |
| 26 Apr 2004 | USD | 32.57 | 32.57 | 32.57 | 32.57 | 22.0031 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | USD | 32.575 | 32.575 | 32.31 | 32.57 | 22.0031 | +0.3 (+0.93%) | 683 |
| 22 Apr 2004 | USD | 33.09 | 33.5 | 32.27 | 32.27 | 21.8005 | +0.37 (+1.16%) | 1,238 |
