| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | USD | 21.75 | 22.12 | 21.72 | 22 | 3.6667 | +0.12 (+0.55%) | 165,300 |
| 21 Jun 2004 | USD | 21.9 | 22.1 | 21.83 | 21.88 | 3.6467 | +0.38 (+1.77%) | 246,600 |
| 18 Jun 2004 | USD | 21.64 | 21.75 | 21.35 | 21.5 | 3.5833 | -0.64 (-2.89%) | 399,100 |
| 17 Jun 2004 | USD | 22.45 | 22.45 | 22.05 | 22.14 | 3.69 | -0.63 (-2.77%) | 293,100 |
| 16 Jun 2004 | USD | 22.95 | 23.06 | 22.6 | 22.77 | 3.795 | -0.5 (-2.15%) | 165,200 |
| 15 Jun 2004 | USD | 23 | 23.43 | 23 | 23.27 | 3.8783 | +0.11 (+0.47%) | 194,500 |
| 14 Jun 2004 | USD | 23.14 | 23.28 | 23.08 | 23.16 | 3.86 | -0.23 (-0.98%) | 137,300 |
| 11 Jun 2004 | USD | 23.39 | 23.39 | 23.39 | 23.39 | 3.8983 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 23.18 | 23.39 | 23.18 | 23.39 | 3.8983 | +0.21 (+0.91%) | 177,700 |
| 9 Jun 2004 | USD | 23.7 | 23.7 | 23.15 | 23.18 | 3.8633 | -0.57 (-2.40%) | 231,800 |
| 8 Jun 2004 | USD | 23.45 | 23.79 | 23.44 | 23.75 | 3.9583 | -0.16 (-0.67%) | 82,600 |
| 7 Jun 2004 | USD | 23.6 | 23.95 | 23.55 | 23.91 | 3.985 | +0.96 (+4.18%) | 188,000 |
| 4 Jun 2004 | USD | 23.04 | 23.05 | 22.76 | 22.95 | 3.825 | -0.04 (-0.17%) | 95,200 |
| 3 Jun 2004 | USD | 23.1 | 23.2 | 22.94 | 22.99 | 3.8317 | -0.59 (-2.50%) | 168,200 |
| 2 Jun 2004 | USD | 23.95 | 23.95 | 23.49 | 23.58 | 3.93 | +0.08 (+0.34%) | 118,800 |
| 1 Jun 2004 | USD | 23.5 | 23.57 | 23.4 | 23.5 | 3.9167 | -0.27 (-1.14%) | 212,900 |
| 31 May 2004 | USD | 23.77 | 23.77 | 23.77 | 23.77 | 3.9617 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 23.52 | 23.81 | 23.52 | 23.77 | 3.9617 | +0.25 (+1.06%) | 218,800 |
| 27 May 2004 | USD | 23.05 | 23.55 | 23.04 | 23.52 | 3.92 | +0.97 (+4.30%) | 619,800 |
| 26 May 2004 | USD | 22.45 | 22.7 | 22.4 | 22.55 | 3.7583 | -0.15 (-0.66%) | 224,300 |
| 25 May 2004 | USD | 22.25 | 22.7 | 22.02 | 22.7 | 3.7833 | +0.97 (+4.46%) | 594,400 |
| 24 May 2004 | USD | 21.75 | 21.86 | 21.48 | 21.73 | 3.6217 | +0.52 (+2.45%) | 179,900 |
| 21 May 2004 | USD | 21.5 | 21.65 | 21.05 | 21.21 | 3.535 | +0.7 (+3.41%) | 316,800 |
| 20 May 2004 | USD | 20.59 | 20.85 | 20.5 | 20.51 | 3.4183 | -0.08 (-0.39%) | 235,300 |
| 19 May 2004 | USD | 21.05 | 21.35 | 20.56 | 20.59 | 3.4317 | +0.06 (+0.29%) | 387,400 |
| 18 May 2004 | USD | 20.09 | 20.6 | 19.95 | 20.53 | 3.4217 | +0.5 (+2.50%) | 453,900 |
| 17 May 2004 | USD | 19.4 | 20.08 | 19.29 | 20.03 | 3.3383 | -0.3 (-1.48%) | 351,700 |
| 14 May 2004 | USD | 20.25 | 20.82 | 20.21 | 20.33 | 3.3883 | -0.38 (-1.83%) | 199,800 |
| 13 May 2004 | USD | 20.62 | 20.88 | 20.47 | 20.71 | 3.4517 | -0.48 (-2.27%) | 297,500 |
| 12 May 2004 | USD | 21.4 | 21.6 | 20.75 | 21.19 | 3.5317 | -0.56 (-2.57%) | 524,200 |
