| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | USD | 13.1 | 13.24 | 13.08 | 13.13 | 2.3873 | -0.02 (-0.15%) | 218,600 |
| 9 Jun 2004 | USD | 13.01 | 13.17 | 12.91 | 13.15 | 2.3909 | +0.3 (+2.33%) | 721,400 |
| 8 Jun 2004 | USD | 13 | 13 | 12.78 | 12.85 | 2.3364 | -0.25 (-1.91%) | 476,300 |
| 7 Jun 2004 | USD | 13.11 | 13.23 | 12.95 | 13.1 | 2.3818 | -0.1 (-0.76%) | 633,900 |
| 4 Jun 2004 | USD | 13.01 | 13.2 | 12.94 | 13.2 | 2.4 | +0.45 (+3.53%) | 539,800 |
| 3 Jun 2004 | USD | 12.97 | 12.97 | 12.67 | 12.75 | 2.3182 | -0.25 (-1.92%) | 526,600 |
| 2 Jun 2004 | USD | 13.09 | 13.09 | 12.78 | 13 | 2.3636 | +0.4 (+3.17%) | 1,760,200 |
| 1 Jun 2004 | USD | 12.75 | 12.98 | 12.5 | 12.6 | 2.2909 | -0.27 (-2.10%) | 984,600 |
| 31 May 2004 | USD | 12.87 | 12.87 | 12.87 | 12.87 | 2.34 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 12.35 | 12.98 | 12.34 | 12.87 | 2.34 | -0.23 (-1.76%) | 723,400 |
| 27 May 2004 | USD | 13.2 | 13.48 | 12.85 | 13.1 | 2.3818 | +0.02 (+0.15%) | 732,800 |
| 26 May 2004 | USD | 12.8 | 13.37 | 12.8 | 13.08 | 2.3782 | +0.03 (+0.23%) | 1,200,700 |
| 25 May 2004 | USD | 12.9 | 13.05 | 12.71 | 13.05 | 2.3727 | +0.06 (+0.46%) | 698,200 |
| 24 May 2004 | USD | 13.05 | 13.27 | 12.85 | 12.99 | 2.3618 | +0.26 (+2.04%) | 429,400 |
| 21 May 2004 | USD | 12.35 | 12.99 | 12.35 | 12.73 | 2.3145 | +0.2 (+1.60%) | 707,400 |
| 20 May 2004 | USD | 12.98 | 13.04 | 12.52 | 12.53 | 2.2782 | -0.45 (-3.47%) | 597,100 |
| 19 May 2004 | USD | 13.25 | 13.4 | 12.93 | 12.98 | 2.36 | +0.33 (+2.61%) | 2,021,400 |
| 18 May 2004 | USD | 12.8 | 13.1 | 12.25 | 12.65 | 2.3 | +1.08 (+9.33%) | 3,035,900 |
| 17 May 2004 | USD | 11.81 | 11.95 | 10.86 | 11.57 | 2.1036 | -1.08 (-8.54%) | 3,111,300 |
| 14 May 2004 | USD | 13.43 | 13.44 | 12.5 | 12.65 | 2.3 | -1.45 (-10.28%) | 1,955,700 |
| 13 May 2004 | USD | 14.15 | 14.4 | 14.1 | 14.1 | 2.5636 | +0.07 (+0.50%) | 492,000 |
| 12 May 2004 | USD | 14.44 | 14.49 | 13.81 | 14.03 | 2.5509 | -0.22 (-1.54%) | 515,400 |
| 11 May 2004 | USD | 13.85 | 14.61 | 13.76 | 14.25 | 2.5909 | +0.1 (+0.71%) | 655,800 |
| 10 May 2004 | USD | 15.5 | 15.5 | 13.46 | 14.15 | 2.5727 | -1.63 (-10.33%) | 1,595,700 |
| 7 May 2004 | USD | 16.1 | 16.15 | 15.75 | 15.78 | 2.8691 | -0.27 (-1.68%) | 662,000 |
| 6 May 2004 | USD | 16.57 | 16.58 | 15.98 | 16.05 | 2.9182 | -0.52 (-3.14%) | 295,200 |
| 5 May 2004 | USD | 16.35 | 17.21 | 16.3 | 16.57 | 3.0127 | +0.18 (+1.10%) | 503,900 |
| 4 May 2004 | USD | 16.8 | 16.8 | 16.11 | 16.39 | 2.98 | -0.41 (-2.44%) | 562,600 |
| 3 May 2004 | USD | 15.6 | 16.8 | 15.5 | 16.8 | 3.0545 | +1.3 (+8.39%) | 378,600 |
| 30 Apr 2004 | USD | 15.74 | 15.98 | 15.25 | 15.5 | 2.8182 | -0.25 (-1.59%) | 424,100 |
