| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 23.64 | 23.73 | 23.43 | 23.43 | 23.43 | -0.15 (-0.64%) | 124,815 |
| 8 Jun 2004 | USD | 23.62 | 23.78 | 23.25 | 23.58 | 23.58 | -0.14 (-0.59%) | 283,286 |
| 7 Jun 2004 | USD | 23.2 | 24.04 | 23.2 | 23.72 | 23.72 | +0.38 (+1.63%) | 291,178 |
| 4 Jun 2004 | USD | 24.18 | 24.24 | 23.06 | 23.34 | 23.34 | -1.09 (-4.46%) | 549,305 |
| 3 Jun 2004 | USD | 24.18 | 25.09 | 23.53 | 24.43 | 24.43 | +0.33 (+1.37%) | 650,796 |
| 2 Jun 2004 | USD | 23.85 | 24.16 | 23.45 | 24.1 | 24.1 | +0.29 (+1.22%) | 309,343 |
| 1 Jun 2004 | USD | 24.22 | 24.3 | 23.37 | 23.81 | 23.81 | +0.13 (+0.55%) | 312,331 |
| 31 May 2004 | USD | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 23.83 | 23.91 | 23.05 | 23.68 | 23.68 | +0.02 (+0.08%) | 487,873 |
| 27 May 2004 | USD | 23.87 | 24.22 | 23.61 | 23.66 | 23.66 | -0.34 (-1.42%) | 780,350 |
| 26 May 2004 | USD | 24.01 | 24.07 | 23.57 | 24 | 24 | +0.03 (+0.13%) | 310,012 |
| 25 May 2004 | USD | 23.91 | 24.15 | 23.66 | 23.97 | 23.97 | +0.1 (+0.42%) | 630,831 |
| 24 May 2004 | USD | 23.95 | 24.55 | 23.78 | 23.87 | 23.87 | -0.19 (-0.79%) | 588,199 |
| 21 May 2004 | USD | 23 | 24.09 | 22.99 | 24.06 | 24.06 | +1.26 (+5.53%) | 606,258 |
| 20 May 2004 | USD | 22.82 | 23.15 | 22.2 | 22.8 | 22.8 | +0.08 (+0.35%) | 269,148 |
| 19 May 2004 | USD | 22.65 | 23.33 | 22.65 | 22.72 | 22.72 | +0.2 (+0.89%) | 366,719 |
| 18 May 2004 | USD | 22.33 | 22.86 | 22.16 | 22.52 | 22.52 | +0.42 (+1.90%) | 335,380 |
| 17 May 2004 | USD | 22.09 | 22.39 | 21.53 | 22.1 | 22.1 | -0.21 (-0.94%) | 345,515 |
| 14 May 2004 | USD | 22.34 | 22.6 | 21.75 | 22.31 | 22.31 | +0.07 (+0.31%) | 705,430 |
| 13 May 2004 | USD | 23.02 | 23.03 | 21.55 | 22.24 | 22.24 | -1.87 (-7.76%) | 2,053,017 |
| 12 May 2004 | USD | 23.42 | 24.14 | 22.51 | 24.11 | 24.11 | +0.51 (+2.16%) | 527,100 |
| 11 May 2004 | USD | 23.2 | 23.95 | 22.9 | 23.6 | 23.6 | +0.46 (+1.99%) | 480,701 |
| 10 May 2004 | USD | 22.4 | 23.19 | 21.75 | 23.14 | 23.14 | +0.58 (+2.57%) | 870,702 |
| 7 May 2004 | USD | 24.04 | 24.5 | 22.44 | 22.56 | 22.56 | -1.14 (-4.81%) | 1,094,201 |
| 6 May 2004 | USD | 26.05 | 26.07 | 23.3 | 23.7 | 23.7 | -3.09 (-11.53%) | 1,411,358 |
| 5 May 2004 | USD | 26.44 | 26.99 | 26.38 | 26.79 | 26.79 | +0.27 (+1.02%) | 301,962 |
| 4 May 2004 | USD | 26.65 | 27 | 25.95 | 26.52 | 26.52 | -0.06 (-0.23%) | 353,352 |
| 3 May 2004 | USD | 26.28 | 27.12 | 26.2 | 26.58 | 26.58 | +0.22 (+0.83%) | 376,155 |
| 30 Apr 2004 | USD | 25.98 | 27.11 | 25.65 | 26.36 | 26.36 | +0.38 (+1.46%) | 513,440 |
| 29 Apr 2004 | USD | 26.74 | 26.85 | 25.59 | 25.98 | 25.98 | -0.88 (-3.28%) | 332,699 |
