| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 18.69 | 19.35 | 18.69 | 18.88 | 56.64 | -0.12 (-0.63%) | 21,380 |
| 8 Jun 2004 | USD | 18.75 | 19 | 18.75 | 19 | 57 | +0.011 (+0.06%) | 17,114 |
| 7 Jun 2004 | USD | 19.26 | 19.279 | 18.98 | 18.989 | 56.967 | -0.231 (-1.20%) | 9,026 |
| 4 Jun 2004 | USD | 18.69 | 19.45 | 18.69 | 19.22 | 57.66 | +0.52 (+2.78%) | 22,915 |
| 3 Jun 2004 | USD | 18.01 | 18.7 | 18.01 | 18.7 | 56.1 | +0.01 (+0.05%) | 234,515 |
| 2 Jun 2004 | USD | 18.22 | 18.7 | 17.99 | 18.69 | 56.07 | +0.2 (+1.08%) | 20,448 |
| 1 Jun 2004 | USD | 17.99 | 18.57 | 17.33 | 18.49 | 55.47 | +0.57 (+3.18%) | 16,388 |
| 31 May 2004 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 53.76 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 17.95 | 18 | 17.82 | 17.92 | 53.76 | -0.03 (-0.17%) | 6,870 |
| 27 May 2004 | USD | 17.52 | 18 | 17.4 | 17.95 | 53.85 | +0.08 (+0.45%) | 53,950 |
| 26 May 2004 | USD | 17.69 | 17.93 | 17.5 | 17.87 | 53.61 | -0.13 (-0.72%) | 7,509 |
| 25 May 2004 | USD | 17.7 | 18 | 17.551 | 18 | 54 | +0.34 (+1.93%) | 5,898 |
| 24 May 2004 | USD | 17.93 | 17.979 | 16.612 | 17.66 | 52.98 | -0.32 (-1.78%) | 12,186 |
| 21 May 2004 | USD | 18.5 | 18.5 | 17.98 | 17.98 | 53.94 | -0.33 (-1.80%) | 39,903 |
| 20 May 2004 | USD | 17.61 | 18.5 | 17.61 | 18.31 | 54.93 | +0.11 (+0.60%) | 42,768 |
| 19 May 2004 | USD | 18 | 18.2 | 17.5 | 18.2 | 54.6 | -0.04 (-0.22%) | 12,356 |
| 18 May 2004 | USD | 18.4 | 18.4 | 18.1 | 18.24 | 54.72 | -0.06 (-0.33%) | 22,419 |
| 17 May 2004 | USD | 18.4 | 18.4 | 18.14 | 18.3 | 54.9 | +0.02 (+0.11%) | 42,137 |
| 14 May 2004 | USD | 18.2 | 18.48 | 17.91 | 18.28 | 54.84 | +0.12 (+0.66%) | 16,672 |
| 13 May 2004 | USD | 17.84 | 18.16 | 17.5 | 18.16 | 54.48 | +0.66 (+3.77%) | 21,393 |
| 12 May 2004 | USD | 18.5 | 18.5 | 16.71 | 17.5 | 52.5 | -0.65 (-3.58%) | 32,250 |
| 11 May 2004 | USD | 18.51 | 18.849 | 18.02 | 18.15 | 54.45 | -0.35 (-1.89%) | 24,647 |
| 10 May 2004 | USD | 18.471 | 18.5 | 18 | 18.5 | 55.5 | +0.03 (+0.16%) | 8,764 |
| 7 May 2004 | USD | 18.79 | 18.8 | 18.47 | 18.47 | 55.41 | -0.52 (-2.74%) | 4,142 |
| 6 May 2004 | USD | 18.69 | 18.99 | 18.28 | 18.99 | 56.97 | -0.01 (-0.05%) | 15,198 |
| 5 May 2004 | USD | 19 | 19.1 | 18.85 | 19 | 57 | -0.2 (-1.04%) | 14,374 |
| 4 May 2004 | USD | 18.53 | 19.2 | 18.53 | 19.2 | 57.6 | 0.0 (0.0%) | 10,799 |
| 3 May 2004 | USD | 19 | 19.3 | 19 | 19.2 | 57.6 | -0.1 (-0.52%) | 14,725 |
| 30 Apr 2004 | USD | 19.75 | 19.809 | 19.14 | 19.3 | 57.9 | -0.42 (-2.13%) | 40,487 |
| 29 Apr 2004 | USD | 19.78 | 19.9 | 19.6 | 19.72 | 59.16 | +0.02 (+0.10%) | 22,786 |
