| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 21.85 | 21.95 | 21.47 | 21.51 | 21.51 | -0.32 (-1.47%) | 314,461 |
| 15 Jun 2004 | USD | 21.44 | 22.08 | 21.44 | 21.83 | 21.83 | +0.54 (+2.54%) | 251,145 |
| 14 Jun 2004 | USD | 21.24 | 21.39 | 20.92 | 21.29 | 21.29 | -0.41 (-1.89%) | 778,490 |
| 11 Jun 2004 | USD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 22.15 | 22.5 | 21.55 | 21.7 | 21.7 | -0.55 (-2.47%) | 942,116 |
| 9 Jun 2004 | USD | 23.44 | 23.44 | 22.12 | 22.25 | 22.25 | -1.16 (-4.96%) | 837,130 |
| 8 Jun 2004 | USD | 23.44 | 23.49 | 23.09 | 23.41 | 23.41 | -0.15 (-0.64%) | 266,566 |
| 7 Jun 2004 | USD | 22.88 | 23.59 | 22.77 | 23.56 | 23.56 | +0.92 (+4.06%) | 198,741 |
| 4 Jun 2004 | USD | 22.67 | 22.88 | 22.42 | 22.64 | 22.64 | +0.43 (+1.94%) | 203,689 |
| 3 Jun 2004 | USD | 22.92 | 22.92 | 22.21 | 22.21 | 22.21 | -0.59 (-2.59%) | 255,800 |
| 2 Jun 2004 | USD | 23.19 | 23.23 | 22.6 | 22.8 | 22.8 | -0.37 (-1.60%) | 357,359 |
| 1 Jun 2004 | USD | 23.21 | 23.25 | 22.54 | 23.17 | 23.17 | -0.19 (-0.81%) | 332,335 |
| 31 May 2004 | USD | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 23.03 | 23.38 | 22.82 | 23.36 | 23.36 | +0.38 (+1.65%) | 280,754 |
| 27 May 2004 | USD | 22.41 | 23.05 | 22.41 | 22.98 | 22.98 | +0.52 (+2.32%) | 560,392 |
| 26 May 2004 | USD | 21.76 | 22.59 | 21.6 | 22.46 | 22.46 | +0.67 (+3.07%) | 742,940 |
| 25 May 2004 | USD | 20.84 | 21.85 | 20.62 | 21.79 | 21.79 | +0.77 (+3.66%) | 537,697 |
| 24 May 2004 | USD | 20.94 | 21.12 | 20.76 | 21.02 | 21.02 | +0.44 (+2.14%) | 359,896 |
| 21 May 2004 | USD | 20.26 | 20.77 | 20.21 | 20.58 | 20.58 | +0.38 (+1.88%) | 490,266 |
| 20 May 2004 | USD | 20.33 | 20.56 | 20.1 | 20.2 | 20.2 | -0.2 (-0.98%) | 496,302 |
| 19 May 2004 | USD | 20.25 | 20.77 | 19.91 | 20.4 | 20.4 | +0.54 (+2.72%) | 939,498 |
| 18 May 2004 | USD | 19.8 | 19.87 | 19.43 | 19.86 | 19.86 | +0.68 (+3.55%) | 464,493 |
| 17 May 2004 | USD | 19.05 | 19.57 | 18.76 | 19.18 | 19.18 | -0.35 (-1.79%) | 426,887 |
| 14 May 2004 | USD | 20.13 | 20.47 | 19.45 | 19.53 | 19.53 | -0.54 (-2.69%) | 374,796 |
| 13 May 2004 | USD | 20.18 | 20.44 | 19.78 | 20.07 | 20.07 | -0.26 (-1.28%) | 527,579 |
| 12 May 2004 | USD | 20.12 | 20.38 | 19.15 | 20.33 | 20.33 | +0.28 (+1.40%) | 641,504 |
| 11 May 2004 | USD | 19.42 | 20.23 | 19.35 | 20.05 | 20.05 | +0.9 (+4.70%) | 931,544 |
| 10 May 2004 | USD | 19.57 | 19.57 | 18.62 | 19.15 | 19.15 | -0.6 (-3.04%) | 607,816 |
| 7 May 2004 | USD | 19.59 | 20.25 | 19.57 | 19.75 | 19.75 | +0.06 (+0.30%) | 366,201 |
| 6 May 2004 | USD | 20.26 | 20.38 | 19.49 | 19.69 | 19.69 | -0.81 (-3.95%) | 558,566 |
