| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | USD | 15.94 | 16.17 | 15.51 | 15.51 | 15.51 | -0.29 (-1.84%) | 6,600 |
| 31 May 2004 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 15.24 | 15.8 | 15.05 | 15.8 | 15.8 | +0.65 (+4.29%) | 89,220 |
| 27 May 2004 | USD | 15.1 | 15.15 | 14.95 | 15.15 | 15.15 | +0.37 (+2.50%) | 24,650 |
| 26 May 2004 | USD | 14.97 | 15.06 | 14.45 | 14.78 | 14.78 | -0.13 (-0.87%) | 2,300 |
| 25 May 2004 | USD | 15 | 15.21 | 14.73 | 14.91 | 14.91 | +0.23 (+1.57%) | 4,100 |
| 24 May 2004 | USD | 14.75 | 15 | 14.5 | 14.68 | 14.68 | +0.06 (+0.41%) | 8,600 |
| 21 May 2004 | USD | 15 | 15 | 14.48 | 14.62 | 14.62 | +0.07 (+0.48%) | 910 |
| 20 May 2004 | USD | 14.5 | 14.77 | 14.2 | 14.55 | 14.55 | +0.44 (+3.12%) | 4,800 |
| 19 May 2004 | USD | 14.85 | 14.85 | 14.01 | 14.11 | 14.11 | -0.64 (-4.34%) | 4,500 |
| 18 May 2004 | USD | 13.95 | 14.85 | 13.5 | 14.75 | 14.75 | +1.12 (+8.22%) | 37,803 |
| 17 May 2004 | USD | 15 | 15 | 13.53 | 13.63 | 13.63 | -1.07 (-7.28%) | 28,885 |
| 14 May 2004 | USD | 14.74 | 14.75 | 14.54 | 14.7 | 14.7 | +0.16 (+1.10%) | 8,045 |
| 13 May 2004 | USD | 14.84 | 14.84 | 14.47 | 14.54 | 14.54 | -0.15 (-1.02%) | 13,948 |
| 12 May 2004 | USD | 15 | 15 | 14.45 | 14.69 | 14.69 | -0.01 (-0.07%) | 22,803 |
| 11 May 2004 | USD | 14.4 | 15 | 14.4 | 14.7 | 14.7 | +0.21 (+1.45%) | 40,155 |
| 11 May 2004 |
|
|||||||
| 10 May 2004 | USD | 28.723 | 29 | 28.721 | 28.98 | 14.49 | -0.02 (-0.07%) | 18,600 |
| 7 May 2004 | USD | 28.932 | 29.2 | 28.84 | 29 | 14.5 | +0.6 (+2.11%) | 34,998 |
| 6 May 2004 | USD | 28.92 | 29.05 | 28.4 | 28.4 | 14.2 | -0.52 (-1.80%) | 23,560 |
| 5 May 2004 | USD | 28.6 | 28.99 | 28.6 | 28.92 | 14.46 | +0.1 (+0.35%) | 38,384 |
| 4 May 2004 | USD | 28.51 | 28.94 | 28.51 | 28.82 | 14.41 | +0.3 (+1.05%) | 48,024 |
| 3 May 2004 | USD | 29.16 | 29.31 | 28.32 | 28.52 | 14.26 | -0.89 (-3.03%) | 39,234 |
| 30 Apr 2004 | USD | 29.5 | 29.54 | 29.21 | 29.41 | 14.705 | +0.18 (+0.62%) | 21,200 |
| 29 Apr 2004 | USD | 29.32 | 29.32 | 29.17 | 29.23 | 14.615 | +0.03 (+0.10%) | 22,054 |
| 28 Apr 2004 | USD | 29.4 | 29.75 | 29.2 | 29.2 | 14.6 | -0.2 (-0.68%) | 47,394 |
| 27 Apr 2004 | USD | 29.65 | 29.78 | 29.34 | 29.4 | 14.7 | -0.16 (-0.54%) | 46,286 |
| 26 Apr 2004 | USD | 30.01 | 30.01 | 29.25 | 29.56 | 14.78 | +0.21 (+0.72%) | 28,322 |
| 23 Apr 2004 | USD | 30.5 | 30.5 | 29.19 | 29.35 | 14.675 | -0.95 (-3.14%) | 97,584 |
| 22 Apr 2004 | USD | 30.5 | 30.5 | 30.3 | 30.3 | 15.15 | -0.11 (-0.36%) | 98,780 |
| 21 Apr 2004 | USD | 30.99 | 30.99 | 30.07 | 30.41 | 15.205 | +0.01 (+0.03%) | 41,000 |
