| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | USD | 32.26 | 32.44 | 32 | 32.15 | 32.15 | -0.11 (-0.34%) | 9,928 |
| 21 May 2004 | USD | 31.99 | 32.7 | 31.99 | 32.26 | 32.26 | +0.11 (+0.34%) | 5,130 |
| 20 May 2004 | USD | 32.6 | 32.6 | 32.15 | 32.15 | 32.15 | -0.19 (-0.59%) | 3,486 |
| 19 May 2004 | USD | 30.51 | 32.35 | 30.51 | 32.34 | 32.34 | +1.51 (+4.90%) | 6,577 |
| 18 May 2004 | USD | 30.65 | 30.83 | 30.62 | 30.83 | 30.83 | -0.09 (-0.29%) | 1,611 |
| 17 May 2004 | USD | 31.75 | 31.95 | 30.55 | 30.92 | 30.92 | -1.09 (-3.41%) | 10,523 |
| 14 May 2004 | USD | 32.09 | 32.1 | 31.4 | 32.01 | 32.01 | +0.69 (+2.20%) | 4,924 |
| 13 May 2004 | USD | 31.75 | 31.75 | 30.75 | 31.32 | 31.32 | -0.7 (-2.19%) | 12,483 |
| 12 May 2004 | USD | 32 | 32.65 | 31.8 | 32.02 | 32.02 | +0.02 (+0.06%) | 19,393 |
| 11 May 2004 | USD | 32.1 | 32.25 | 31.76 | 32 | 32 | 0.0 (0.0%) | 15,601 |
| 10 May 2004 | USD | 32.7 | 32.7 | 31.6 | 32 | 32 | -0.88 (-2.68%) | 32,467 |
| 7 May 2004 | USD | 32.85 | 33 | 32.7 | 32.88 | 32.88 | +0.33 (+1.01%) | 7,714 |
| 6 May 2004 | USD | 32.49 | 32.7 | 32.25 | 32.55 | 32.55 | +0.26 (+0.81%) | 7,464 |
| 5 May 2004 | USD | 32.5 | 32.5 | 32 | 32.29 | 32.29 | -0.21 (-0.65%) | 9,989 |
| 4 May 2004 | USD | 33.8 | 34.47 | 32.4 | 32.5 | 32.5 | -1.09 (-3.25%) | 21,596 |
| 3 May 2004 | USD | 33.49 | 33.77 | 33.25 | 33.59 | 33.59 | +0.14 (+0.42%) | 12,043 |
| 30 Apr 2004 | USD | 32 | 33.68 | 32 | 33.45 | 33.45 | +1.43 (+4.47%) | 15,727 |
| 29 Apr 2004 | USD | 32.5 | 32.5 | 31.85 | 32.02 | 32.02 | -0.68 (-2.08%) | 23,719 |
| 28 Apr 2004 | USD | 34.85 | 34.85 | 32.7 | 32.7 | 32.7 | -2.09 (-6.01%) | 18,575 |
| 27 Apr 2004 | USD | 34.5 | 34.84 | 34.36 | 34.79 | 34.79 | +0.19 (+0.55%) | 17,533 |
| 26 Apr 2004 | USD | 33.9 | 34.6 | 33.9 | 34.6 | 34.6 | +0.89 (+2.64%) | 20,683 |
| 23 Apr 2004 | USD | 34 | 34.5 | 33.55 | 33.71 | 33.71 | -0.09 (-0.27%) | 9,437 |
| 22 Apr 2004 | USD | 33.4 | 33.85 | 33.3 | 33.8 | 33.8 | +0.5 (+1.50%) | 14,299 |
| 21 Apr 2004 | USD | 33 | 33.38 | 32.7 | 33.3 | 33.3 | +0.27 (+0.82%) | 4,866 |
| 20 Apr 2004 | USD | 33.1 | 33.45 | 32.95 | 33.03 | 33.03 | +0.03 (+0.09%) | 13,979 |
| 19 Apr 2004 | USD | 33.19 | 33.19 | 32.9 | 33 | 33 | +0.1 (+0.30%) | 8,157 |
| 16 Apr 2004 | USD | 32.41 | 33.15 | 32.41 | 32.9 | 32.9 | +0.48 (+1.48%) | 15,133 |
| 15 Apr 2004 | USD | 32.2 | 32.42 | 31.94 | 32.42 | 32.42 | +0.25 (+0.78%) | 15,253 |
| 14 Apr 2004 | USD | 32 | 32.17 | 31.8 | 32.17 | 32.17 | -0.08 (-0.25%) | 14,857 |
| 13 Apr 2004 | USD | 31.78 | 32.25 | 31.75 | 32.25 | 32.25 | +0.58 (+1.83%) | 20,674 |
