| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | USD | 23.21 | 23.4 | 22.95 | 23 | 11.5 | +0.01 (+0.04%) | 623,000 |
| 18 Jun 2004 | USD | 23 | 23.05 | 22.98 | 22.99 | 11.495 | -0.01 (-0.04%) | 1,063,400 |
| 17 Jun 2004 | USD | 23.05 | 23.13 | 22.99 | 23 | 11.5 | 0.0 (0.0%) | 616,200 |
| 16 Jun 2004 | USD | 23.2 | 23.2 | 22.95 | 23 | 11.5 | -0.11 (-0.48%) | 1,015,600 |
| 15 Jun 2004 | USD | 23.28 | 23.28 | 23.1 | 23.11 | 11.555 | -0.09 (-0.39%) | 1,659,800 |
| 14 Jun 2004 | USD | 23.18 | 23.49 | 23.15 | 23.2 | 11.6 | +0.14 (+0.61%) | 895,200 |
| 11 Jun 2004 | USD | 23.06 | 23.06 | 23.06 | 23.06 | 11.53 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 23.25 | 23.49 | 22.75 | 23.06 | 11.53 | -0.19 (-0.82%) | 2,685,000 |
| 9 Jun 2004 | USD | 22 | 23.25 | 22 | 23.25 | 11.625 | +1.26 (+5.73%) | 2,725,800 |
| 8 Jun 2004 | USD | 21.85 | 21.99 | 21.77 | 21.99 | 10.995 | +0.24 (+1.10%) | 200,800 |
| 7 Jun 2004 | USD | 21.7 | 21.87 | 21.63 | 21.75 | 10.875 | +0.15 (+0.69%) | 452,600 |
| 4 Jun 2004 | USD | 21.5 | 21.63 | 21.4 | 21.6 | 10.8 | +0.3 (+1.41%) | 550,000 |
| 3 Jun 2004 | USD | 21.4 | 21.4 | 21.11 | 21.3 | 10.65 | -0.1 (-0.47%) | 652,200 |
| 2 Jun 2004 | USD | 21.15 | 21.4 | 21.15 | 21.4 | 10.7 | +0.35 (+1.66%) | 787,600 |
| 1 Jun 2004 | USD | 21.18 | 21.27 | 20.87 | 21.05 | 10.525 | -0.09 (-0.43%) | 657,000 |
| 31 May 2004 | USD | 21.14 | 21.14 | 21.14 | 21.14 | 10.57 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 21.35 | 21.35 | 20.99 | 21.14 | 10.57 | -0.07 (-0.33%) | 638,600 |
| 27 May 2004 | USD | 21.2 | 21.24 | 21.12 | 21.21 | 10.605 | +0.11 (+0.52%) | 396,400 |
| 26 May 2004 | USD | 20.8 | 21.15 | 20.8 | 21.1 | 10.55 | +0.35 (+1.69%) | 429,600 |
| 25 May 2004 | USD | 20.7 | 21.2 | 20.6 | 20.75 | 10.375 | +0.05 (+0.24%) | 331,200 |
| 24 May 2004 | USD | 20.42 | 20.7 | 20.29 | 20.7 | 10.35 | +0.28 (+1.37%) | 174,600 |
| 21 May 2004 | USD | 20.41 | 20.5 | 20.25 | 20.42 | 10.21 | -0.04 (-0.20%) | 137,800 |
| 20 May 2004 | USD | 20.6 | 20.68 | 20.45 | 20.46 | 10.23 | -0.14 (-0.68%) | 157,600 |
| 19 May 2004 | USD | 20.5 | 20.71 | 20.5 | 20.6 | 10.3 | +0.1 (+0.49%) | 131,000 |
| 18 May 2004 | USD | 20.33 | 20.75 | 20.33 | 20.5 | 10.25 | +0.17 (+0.84%) | 210,600 |
| 17 May 2004 | USD | 21.15 | 21.15 | 20.25 | 20.33 | 10.165 | -0.62 (-2.96%) | 133,400 |
| 14 May 2004 | USD | 20.2 | 21.2 | 20.15 | 20.95 | 10.475 | +0.96 (+4.80%) | 794,200 |
| 13 May 2004 | USD | 20.5 | 20.5 | 19.87 | 19.99 | 9.995 | -0.5 (-2.44%) | 198,400 |
| 12 May 2004 | USD | 20.7 | 20.7 | 20.06 | 20.49 | 10.245 | -0.11 (-0.53%) | 132,200 |
| 11 May 2004 | USD | 19.62 | 20.74 | 19.62 | 20.6 | 10.3 | +0.98 (+4.99%) | 1,532,800 |
