| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 19.45 | 19.7 | 19.45 | 19.45 | 9.725 | -0.05 (-0.26%) | 5,633 |
| 8 Jun 2004 | USD | 19.5 | 19.65 | 19.25 | 19.5 | 9.75 | -0.35 (-1.76%) | 3,465 |
| 7 Jun 2004 | USD | 19.85 | 19.85 | 19.45 | 19.85 | 9.925 | +0.15 (+0.76%) | 6,979 |
| 4 Jun 2004 | USD | 19.7 | 20.1 | 19.7 | 19.7 | 9.85 | +0.65 (+3.41%) | 5,925 |
| 3 Jun 2004 | USD | 19.05 | 19.4 | 19.05 | 19.05 | 9.525 | -0.25 (-1.30%) | 4,729 |
| 2 Jun 2004 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 9.65 | -0.45 (-2.28%) | 1,634 |
| 1 Jun 2004 | USD | 19.75 | 19.75 | 19.2 | 19.75 | 9.875 | -0.5 (-2.47%) | 2,642 |
| 31 May 2004 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 10.125 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 20.25 | 20.25 | 19.5 | 20.25 | 10.125 | +1.75 (+9.46%) | 3,539 |
| 27 May 2004 | USD | 18.5 | 19.25 | 18.5 | 18.5 | 9.25 | +0.05 (+0.27%) | 7,724 |
| 26 May 2004 | USD | 18.45 | 18.45 | 18.45 | 18.45 | 9.225 | +0.65 (+3.65%) | 3,001 |
| 25 May 2004 | USD | 17.8 | 18.3 | 17.8 | 17.8 | 8.9 | -0.4 (-2.20%) | 4,422 |
| 24 May 2004 | USD | 18.2 | 18.3 | 17.55 | 18.2 | 9.1 | +0.45 (+2.54%) | 14,101 |
| 21 May 2004 | USD | 17.75 | 17.95 | 17.45 | 17.75 | 8.875 | +0.35 (+2.01%) | 8,464 |
| 20 May 2004 | USD | 17.4 | 17.9 | 17.4 | 17.4 | 8.7 | -0.6 (-3.33%) | 3,395 |
| 19 May 2004 | USD | 18 | 18 | 18 | 18 | 9 | +0.3 (+1.69%) | 1,758 |
| 18 May 2004 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 8.85 | -0.3 (-1.67%) | 2,706 |
| 17 May 2004 | USD | 18 | 18 | 18 | 18 | 9 | +0.05 (+0.28%) | 2,101 |
| 14 May 2004 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 8.975 | +0.25 (+1.41%) | 1,902 |
| 13 May 2004 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 8.85 | +0.2 (+1.14%) | 5,507 |
| 12 May 2004 | USD | 17.5 | 18.5 | 17.25 | 17.5 | 8.75 | +0.45 (+2.64%) | 2,085 |
| 11 May 2004 | USD | 17.05 | 17.55 | 17.05 | 17.05 | 8.525 | -0.2 (-1.16%) | 20,808 |
| 10 May 2004 | USD | 17.25 | 18 | 17.17 | 17.25 | 8.625 | 0.0 (0.0%) | 24,938 |
| 7 May 2004 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 8.625 | -0.35 (-1.99%) | 1,917 |
| 6 May 2004 | USD | 17.6 | 18 | 17.6 | 17.6 | 8.8 | +0.1 (+0.57%) | 3,197 |
| 5 May 2004 | USD | 17.5 | 17.9 | 17.5 | 17.5 | 8.75 | -0.2 (-1.13%) | 4,705 |
| 4 May 2004 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 8.85 | +0.7 (+4.12%) | 6,307 |
| 3 May 2004 | USD | 17 | 17.2 | 16.97 | 17 | 8.5 | 0.0 (0.0%) | 62,727 |
| 30 Apr 2004 | USD | 17 | 17.3 | 17 | 17 | 8.5 | -1.9 (-10.05%) | 90,731 |
| 29 Apr 2004 | USD | 18.9 | 18.9 | 18.9 | 18.9 | 9.45 | 0.0 (0.0%) | 0 |
