| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | USD | 20.2 | 21.15 | 20.2 | 21 | 210 | +0.76 (+3.75%) | 1,042,995 |
| 11 Jun 2004 | USD | 20.24 | 20.24 | 20.24 | 20.24 | 202.4 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 20.13 | 20.25 | 19.67 | 20.24 | 202.4 | +0.64 (+3.27%) | 1,140,530 |
| 9 Jun 2004 | USD | 19.6 | 20.26 | 19.12 | 19.6 | 196 | -0.21 (-1.06%) | 1,192,898 |
| 8 Jun 2004 | USD | 18.81 | 19.92 | 18.6 | 19.81 | 198.1 | +0.86 (+4.54%) | 1,057,021 |
| 7 Jun 2004 | USD | 18.5 | 19.06 | 18.09 | 18.95 | 189.5 | +0.89 (+4.93%) | 472,666 |
| 4 Jun 2004 | USD | 18.3 | 18.8 | 18.05 | 18.06 | 180.6 | +0.14 (+0.78%) | 497,437 |
| 3 Jun 2004 | USD | 19.3 | 19.5 | 17.71 | 17.92 | 179.2 | -1.48 (-7.63%) | 1,099,535 |
| 2 Jun 2004 | USD | 18.4 | 19.45 | 18.07 | 19.4 | 194 | +0.96 (+5.21%) | 1,185,288 |
| 1 Jun 2004 | USD | 18.16 | 18.5 | 17.36 | 18.44 | 184.4 | +0.22 (+1.21%) | 674,092 |
| 31 May 2004 | USD | 18.22 | 18.22 | 18.22 | 18.22 | 182.2 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 18.5 | 18.63 | 17.93 | 18.22 | 182.2 | -0.27 (-1.46%) | 691,168 |
| 27 May 2004 | USD | 18.54 | 18.95 | 18.13 | 18.49 | 184.9 | -0.1 (-0.54%) | 606,724 |
| 26 May 2004 | USD | 18.25 | 18.73 | 17.83 | 18.59 | 185.9 | +0.34 (+1.86%) | 650,503 |
| 25 May 2004 | USD | 17.78 | 18.36 | 17.4 | 18.25 | 182.5 | +0.4 (+2.24%) | 902,848 |
| 24 May 2004 | USD | 17.97 | 18 | 17.34 | 17.85 | 178.5 | +0.56 (+3.24%) | 795,125 |
| 21 May 2004 | USD | 17.1 | 17.38 | 16.93 | 17.29 | 172.9 | +0.3 (+1.77%) | 573,552 |
| 20 May 2004 | USD | 17.4 | 17.56 | 16.52 | 16.99 | 169.9 | -0.51 (-2.91%) | 478,704 |
| 19 May 2004 | USD | 16.79 | 17.7 | 16.73 | 17.5 | 175 | +0.97 (+5.87%) | 1,749,387 |
| 18 May 2004 | USD | 16.35 | 16.85 | 16.12 | 16.53 | 165.3 | +0.73 (+4.62%) | 1,313,879 |
| 17 May 2004 | USD | 15.41 | 15.88 | 15.08 | 15.8 | 158 | -0.23 (-1.43%) | 872,571 |
| 14 May 2004 | USD | 16.3 | 16.7 | 15.64 | 16.03 | 160.3 | -0.17 (-1.05%) | 1,316,324 |
| 13 May 2004 | USD | 15 | 16.5 | 14.82 | 16.2 | 162 | +0.77 (+4.99%) | 2,013,679 |
| 12 May 2004 | USD | 14.74 | 15.43 | 13.75 | 15.43 | 154.3 | +0.7 (+4.75%) | 1,188,218 |
| 11 May 2004 | USD | 13.8 | 14.85 | 13.37 | 14.73 | 147.3 | +1.19 (+8.79%) | 1,718,624 |
| 10 May 2004 | USD | 14.9 | 14.97 | 12.27 | 13.54 | 135.4 | -1.5 (-9.97%) | 3,594,419 |
| 7 May 2004 | USD | 16.01 | 16.34 | 14.75 | 15.04 | 150.4 | -0.909 (-5.70%) | 1,611,401 |
| 6 May 2004 | USD | 15.54 | 16.19 | 15.49 | 15.949 | 159.49 | +0.198 (+1.26%) | 2,205,613 |
| 5 May 2004 | USD | 15.21 | 15.9 | 14.9 | 15.751 | 157.51 | +0.601 (+3.97%) | 2,142,513 |
| 4 May 2004 | USD | 14.11 | 15.29 | 14.11 | 15.15 | 151.5 | +1.11 (+7.91%) | 1,871,358 |
