| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | USD | 27.06 | 27.64 | 26.85 | 26.87 | 26.87 | -0.12 (-0.44%) | 19,814 |
| 3 Jun 2004 | USD | 27.32 | 27.32 | 26.81 | 26.99 | 26.99 | -0.21 (-0.77%) | 40,042 |
| 2 Jun 2004 | USD | 27.23 | 27.36 | 27.08 | 27.2 | 27.2 | -0.05 (-0.18%) | 44,588 |
| 1 Jun 2004 | USD | 27.63 | 27.63 | 26.44 | 27.25 | 27.25 | -0.25 (-0.91%) | 169,331 |
| 31 May 2004 | USD | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 27.85 | 27.85 | 27.23 | 27.5 | 27.5 | -0.24 (-0.87%) | 164,564 |
| 27 May 2004 | USD | 27.52 | 27.96 | 27.22 | 27.74 | 27.74 | -0.08 (-0.29%) | 50,479 |
| 26 May 2004 | USD | 28.06 | 28.27 | 26.79 | 27.82 | 27.82 | -0.43 (-1.52%) | 62,499 |
| 25 May 2004 | USD | 27.68 | 28.27 | 27.32 | 28.25 | 28.25 | +0.65 (+2.36%) | 59,921 |
| 24 May 2004 | USD | 27.22 | 27.91 | 27.1 | 27.6 | 27.6 | +0.31 (+1.14%) | 97,744 |
| 21 May 2004 | USD | 26.17 | 27.33 | 25.78 | 27.29 | 27.29 | +0.68 (+2.56%) | 246,796 |
| 20 May 2004 | USD | 27.2 | 27.2 | 24.27 | 26.61 | 26.61 | -0.54 (-1.99%) | 816,234 |
| 19 May 2004 | USD | 27.11 | 27.48 | 27.08 | 27.15 | 27.15 | -0.21 (-0.77%) | 64,589 |
| 18 May 2004 | USD | 26.94 | 27.48 | 26.94 | 27.36 | 27.36 | +0.1 (+0.37%) | 53,652 |
| 17 May 2004 | USD | 27.34 | 27.59 | 26.9 | 27.26 | 27.26 | -0.24 (-0.87%) | 67,311 |
| 14 May 2004 | USD | 27.52 | 27.85 | 26.88 | 27.5 | 27.5 | -0.3 (-1.08%) | 97,732 |
| 13 May 2004 | USD | 28.84 | 28.84 | 27.5 | 27.8 | 27.8 | -0.86 (-3.00%) | 182,690 |
| 12 May 2004 | USD | 28.42 | 28.81 | 27.55 | 28.66 | 28.66 | +0.25 (+0.88%) | 53,678 |
| 11 May 2004 | USD | 27.65 | 28.45 | 27.47 | 28.41 | 28.41 | +0.69 (+2.49%) | 90,556 |
| 10 May 2004 | USD | 28.34 | 28.34 | 27.57 | 27.72 | 27.72 | -0.69 (-2.43%) | 137,767 |
| 7 May 2004 | USD | 28.95 | 29.35 | 28.01 | 28.41 | 28.41 | -0.59 (-2.03%) | 142,327 |
| 6 May 2004 | USD | 28.05 | 29.26 | 27.69 | 29 | 29 | +0.77 (+2.73%) | 143,291 |
| 5 May 2004 | USD | 27.945 | 28.37 | 27.72 | 28.23 | 28.23 | +0.34 (+1.22%) | 102,610 |
| 4 May 2004 | USD | 28.17 | 28.17 | 27.62 | 27.89 | 27.89 | -0.29 (-1.03%) | 178,871 |
| 3 May 2004 | USD | 28.72 | 29.02 | 27.06 | 28.18 | 28.18 | -0.57 (-1.98%) | 186,297 |
| 30 Apr 2004 | USD | 29.13 | 29.28 | 28.75 | 28.75 | 28.75 | -0.26 (-0.90%) | 34,414 |
| 29 Apr 2004 | USD | 29.19 | 29.39 | 29 | 29.01 | 29.01 | -0.09 (-0.31%) | 56,846 |
| 28 Apr 2004 | USD | 29.225 | 29.225 | 29.06 | 29.1 | 29.1 | -0.2 (-0.68%) | 67,542 |
| 27 Apr 2004 | USD | 29.01 | 29.35 | 29.01 | 29.3 | 29.3 | +0.2 (+0.69%) | 48,457 |
| 26 Apr 2004 | USD | 29 | 29.43 | 29 | 29.1 | 29.1 | -0.28 (-0.95%) | 58,203 |
