| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | USD | 32.58 | 32.7 | 31.24 | 31.24 | 31.24 | -1.61 (-4.90%) | 18,662 |
| 2 Jul 2004 | USD | 34.01 | 34.01 | 32.45 | 32.85 | 32.85 | -1.25 (-3.67%) | 5,636 |
| 1 Jul 2004 | USD | 33.72 | 34.84 | 33.7 | 34.1 | 34.1 | +0.44 (+1.31%) | 17,776 |
| 30 Jun 2004 | USD | 33.6 | 33.9 | 33.58 | 33.66 | 33.66 | +0.26 (+0.78%) | 3,472 |
| 29 Jun 2004 | USD | 33.66 | 33.7 | 33.22 | 33.4 | 33.4 | +0.09 (+0.27%) | 9,705 |
| 28 Jun 2004 | USD | 32.79 | 33.9 | 32.73 | 33.31 | 33.31 | +0.55 (+1.68%) | 18,951 |
| 25 Jun 2004 | USD | 32.75 | 33 | 32.55 | 32.76 | 32.76 | +0.06 (+0.18%) | 5,294 |
| 24 Jun 2004 | USD | 32.2 | 32.79 | 32.2 | 32.7 | 32.7 | +0.49 (+1.52%) | 9,916 |
| 23 Jun 2004 | USD | 32.96 | 32.97 | 31.7 | 32.21 | 32.21 | -0.88 (-2.66%) | 28,984 |
| 22 Jun 2004 | USD | 33 | 33.21 | 32.86 | 33.09 | 33.09 | -0.15 (-0.45%) | 17,499 |
| 21 Jun 2004 | USD | 33.29 | 33.33 | 33 | 33.24 | 33.24 | +0.16 (+0.48%) | 8,383 |
| 18 Jun 2004 | USD | 33 | 33.39 | 32.8 | 33.08 | 33.08 | -0.03 (-0.09%) | 60,997 |
| 17 Jun 2004 | USD | 33.25 | 33.28 | 32.84 | 33.11 | 33.11 | -0.39 (-1.16%) | 8,322 |
| 16 Jun 2004 | USD | 32.89 | 33.5 | 32.7 | 33.5 | 33.5 | +0.61 (+1.85%) | 20,289 |
| 15 Jun 2004 | USD | 32.19 | 32.89 | 32 | 32.89 | 32.89 | +0.99 (+3.10%) | 17,452 |
| 14 Jun 2004 | USD | 31.61 | 32.1 | 31.54 | 31.9 | 31.9 | +0.39 (+1.24%) | 8,133 |
| 11 Jun 2004 | USD | 31.37 | 32.2 | 31.3 | 31.51 | 31.51 | +0.42 (+1.35%) | 8,433 |
| 10 Jun 2004 | USD | 31.37 | 31.59 | 31.09 | 31.09 | 31.09 | -0.49 (-1.55%) | 3,268 |
| 9 Jun 2004 | USD | 31.8 | 32.21 | 31.58 | 31.58 | 31.58 | -0.12 (-0.38%) | 9,672 |
| 8 Jun 2004 | USD | 32 | 32 | 31.67 | 31.7 | 31.7 | +0.18 (+0.57%) | 1,532 |
| 7 Jun 2004 | USD | 31.85 | 32 | 31.52 | 31.52 | 31.52 | +0.62 (+2.01%) | 8,015 |
| 4 Jun 2004 | USD | 30.4 | 30.97 | 30.4 | 30.9 | 30.9 | +0.5 (+1.64%) | 22,165 |
| 3 Jun 2004 | USD | 30.79 | 30.81 | 30.4 | 30.4 | 30.4 | -0.45 (-1.46%) | 10,665 |
| 2 Jun 2004 | USD | 31.4 | 31.49 | 30.82 | 30.85 | 30.85 | -0.65 (-2.06%) | 13,965 |
| 1 Jun 2004 | USD | 31.92 | 32.19 | 31.5 | 31.5 | 31.5 | -0.71 (-2.20%) | 4,606 |
| 31 May 2004 | USD | 31.56 | 32.21 | 31.56 | 32.21 | 32.21 | -0.09 (-0.28%) | 814 |
| 28 May 2004 | USD | 32.2 | 32.3 | 31.84 | 32.3 | 32.3 | +0.6 (+1.89%) | 2,767 |
| 27 May 2004 | USD | 31.84 | 32.04 | 31.58 | 31.7 | 31.7 | -0.03 (-0.09%) | 4,559 |
| 26 May 2004 | USD | 31.8 | 32.1 | 31.41 | 31.73 | 31.73 | +0.43 (+1.37%) | 11,985 |
| 25 May 2004 | USD | 31.99 | 31.99 | 30.65 | 31.3 | 31.3 | -0.85 (-2.64%) | 17,568 |
