| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 18.7 | 18.88 | 18.25 | 18.49 | 2.3112 | -0.2 (-1.07%) | 150,508 |
| 8 Jun 2004 | USD | 18.11 | 18.74 | 18.11 | 18.69 | 2.3363 | +0.04 (+0.21%) | 60,230 |
| 7 Jun 2004 | USD | 18.6 | 18.65 | 18.12 | 18.65 | 2.3312 | +0.05 (+0.27%) | 58,182 |
| 4 Jun 2004 | USD | 18.54 | 18.6 | 18.25 | 18.6 | 2.325 | +0.13 (+0.70%) | 13,797 |
| 3 Jun 2004 | USD | 18.37 | 18.55 | 18.15 | 18.47 | 2.3087 | -0.05 (-0.27%) | 38,069 |
| 2 Jun 2004 | USD | 18.28 | 18.61 | 18.12 | 18.52 | 2.315 | -0.05 (-0.27%) | 26,305 |
| 1 Jun 2004 | USD | 18.9 | 18.9 | 18.21 | 18.57 | 2.3213 | +0.07 (+0.38%) | 19,756 |
| 31 May 2004 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 2.3125 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 18.25 | 19.1 | 18.23 | 18.5 | 2.3125 | +0.25 (+1.37%) | 94,186 |
| 27 May 2004 | USD | 18.2 | 18.25 | 18.04 | 18.25 | 2.2812 | +0.05 (+0.27%) | 24,232 |
| 26 May 2004 | USD | 17.85 | 18.2 | 17.85 | 18.2 | 2.275 | +0.21 (+1.17%) | 83,205 |
| 25 May 2004 | USD | 18 | 18 | 17.81 | 17.99 | 2.2487 | +0.14 (+0.78%) | 19,517 |
| 24 May 2004 | USD | 17.74 | 18.01 | 17.6 | 17.85 | 2.2313 | +0.11 (+0.62%) | 32,034 |
| 21 May 2004 | USD | 18.1 | 18.1 | 17.61 | 17.74 | 2.2175 | -0.01 (-0.06%) | 19,786 |
| 20 May 2004 | USD | 17.93 | 18.1 | 17.75 | 17.75 | 2.2188 | -0.17 (-0.95%) | 243,825 |
| 19 May 2004 | USD | 17.9 | 18 | 17.9 | 17.92 | 2.24 | -0.08 (-0.44%) | 25,659 |
| 18 May 2004 | USD | 18.08 | 18.1 | 17.87 | 18 | 2.25 | +0.01 (+0.06%) | 18,004 |
| 17 May 2004 | USD | 17.9 | 18.07 | 17.9 | 17.99 | 2.2487 | -0.13 (-0.72%) | 11,201 |
| 14 May 2004 | USD | 18.14 | 18.25 | 18.03 | 18.12 | 2.265 | -0.04 (-0.22%) | 17,170 |
| 13 May 2004 | USD | 17.9 | 18.24 | 17.9 | 18.16 | 2.27 | +0.01 (+0.06%) | 149,487 |
| 12 May 2004 | USD | 17.911 | 18.2 | 17.88 | 18.15 | 2.2687 | -0.1 (-0.55%) | 112,767 |
| 11 May 2004 | USD | 17.84 | 18.25 | 17.84 | 18.25 | 2.2812 | +0.14 (+0.77%) | 179,906 |
| 10 May 2004 | USD | 18 | 18.15 | 17.8 | 18.11 | 2.2637 | -0.08 (-0.44%) | 179,409 |
| 7 May 2004 | USD | 18.04 | 18.25 | 17.75 | 18.19 | 2.2738 | +0.39 (+2.19%) | 153,287 |
| 6 May 2004 | USD | 17.978 | 18.1 | 17.67 | 17.8 | 2.225 | -0.18 (-1.00%) | 160,584 |
| 5 May 2004 | USD | 18 | 18.3 | 17.7 | 17.98 | 2.2475 | +0.23 (+1.30%) | 69,376 |
| 4 May 2004 | USD | 17.8 | 17.87 | 17.55 | 17.75 | 2.2188 | -0.25 (-1.39%) | 74,644 |
| 3 May 2004 | USD | 17.59 | 18 | 17.39 | 18 | 2.25 | +0.24 (+1.35%) | 14,460 |
| 30 Apr 2004 | USD | 17.48 | 17.81 | 16.92 | 17.76 | 2.22 | +0.35 (+2.01%) | 65,652 |
| 29 Apr 2004 | USD | 17.9 | 18.07 | 17.41 | 17.41 | 2.1763 | -0.49 (-2.74%) | 63,184 |
