| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 19.73 | 20.11 | 19 | 19.83 | 13.22 | +0.02 (+0.10%) | 103,573 |
| 15 Jun 2004 | USD | 18.84 | 20.17 | 18.84 | 19.81 | 13.2067 | +0.83 (+4.37%) | 215,704 |
| 14 Jun 2004 | USD | 20.71 | 20.83 | 18.43 | 18.98 | 12.6533 | -1.71 (-8.26%) | 457,167 |
| 11 Jun 2004 | USD | 20.69 | 20.69 | 20.69 | 20.69 | 13.7933 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 21.02 | 21.6 | 20.45 | 20.69 | 13.7933 | -0.1 (-0.48%) | 488,194 |
| 9 Jun 2004 | USD | 20.16 | 21.32 | 19.9 | 20.79 | 13.86 | +0.79 (+3.95%) | 651,094 |
| 8 Jun 2004 | USD | 20.31 | 20.31 | 19.39 | 20 | 13.3333 | -0.11 (-0.55%) | 121,553 |
| 7 Jun 2004 | USD | 19.26 | 20.31 | 18.63 | 20.11 | 13.4067 | +0.95 (+4.96%) | 490,222 |
| 4 Jun 2004 | USD | 18.9 | 19.58 | 18.86 | 19.16 | 12.7733 | -0.09 (-0.47%) | 115,522 |
| 3 Jun 2004 | USD | 19.52 | 19.98 | 18.67 | 19.25 | 12.8333 | -0.64 (-3.22%) | 148,278 |
| 2 Jun 2004 | USD | 19.98 | 20.08 | 19.66 | 19.89 | 13.26 | -0.1 (-0.50%) | 132,509 |
| 1 Jun 2004 | USD | 19.99 | 20.01 | 19.65 | 19.99 | 13.3267 | +0.009 (+0.05%) | 140,860 |
| 31 May 2004 | USD | 19.981 | 19.981 | 19.981 | 19.981 | 13.3207 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 19.1 | 20 | 18.95 | 19.981 | 13.3207 | +0.991 (+5.22%) | 129,001 |
| 27 May 2004 | USD | 19.4 | 19.45 | 18.92 | 18.99 | 12.66 | -0.41 (-2.11%) | 180,438 |
| 26 May 2004 | USD | 19.4 | 19.55 | 18.88 | 19.4 | 12.9333 | +0.51 (+2.70%) | 187,954 |
| 25 May 2004 | USD | 18.55 | 19.14 | 18.48 | 18.89 | 12.5933 | +0.43 (+2.33%) | 92,237 |
| 24 May 2004 | USD | 18.39 | 18.54 | 17.75 | 18.46 | 12.3067 | +0.211 (+1.16%) | 182,112 |
| 21 May 2004 | USD | 18.8 | 19.02 | 18 | 18.249 | 12.166 | -0.481 (-2.57%) | 212,460 |
| 20 May 2004 | USD | 17.86 | 18.84 | 17.55 | 18.73 | 12.4867 | +1.11 (+6.30%) | 371,514 |
| 19 May 2004 | USD | 20.2 | 20.87 | 17.38 | 17.62 | 11.7467 | -2.19 (-11.06%) | 1,214,103 |
| 18 May 2004 | USD | 18.62 | 20.55 | 18.37 | 19.81 | 13.2067 | +1.4 (+7.60%) | 726,011 |
| 17 May 2004 | USD | 18.83 | 18.9 | 17.86 | 18.41 | 12.2733 | -0.46 (-2.44%) | 77,702 |
| 14 May 2004 | USD | 17.88 | 18.99 | 17.57 | 18.87 | 12.58 | +0.6 (+3.28%) | 80,918 |
| 13 May 2004 | USD | 18.41 | 18.61 | 17.5 | 18.27 | 12.18 | 0.0 (0.0%) | 88,455 |
| 12 May 2004 | USD | 17.9 | 18.27 | 17.6 | 18.27 | 12.18 | +0.5 (+2.81%) | 122,122 |
| 11 May 2004 | USD | 17.09 | 17.9 | 16.92 | 17.77 | 11.8467 | +0.8 (+4.71%) | 89,183 |
| 10 May 2004 | USD | 17.11 | 17.28 | 16.06 | 16.97 | 11.3133 | -0.33 (-1.91%) | 247,402 |
| 7 May 2004 | USD | 18.04 | 18.33 | 17 | 17.3 | 11.5333 | -1.03 (-5.62%) | 212,282 |
| 6 May 2004 | USD | 18.88 | 18.88 | 18.22 | 18.33 | 12.22 | -0.55 (-2.91%) | 98,380 |
