| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | USD | 16.55 | 16.55 | 16.21 | 16.25 | 16.25 | -0.26 (-1.57%) | 385,884 |
| 7 Jun 2004 | USD | 16.41 | 16.64 | 16.14 | 16.51 | 16.51 | +0.51 (+3.19%) | 337,441 |
| 4 Jun 2004 | USD | 16.59 | 16.65 | 15.97 | 16 | 16 | -0.31 (-1.90%) | 284,979 |
| 3 Jun 2004 | USD | 16.5 | 16.75 | 16.31 | 16.31 | 16.31 | -0.28 (-1.69%) | 155,110 |
| 2 Jun 2004 | USD | 17.14 | 17.14 | 16.5 | 16.59 | 16.59 | -0.36 (-2.12%) | 180,994 |
| 1 Jun 2004 | USD | 16.74 | 17 | 16.5 | 16.95 | 16.95 | +0.12 (+0.71%) | 160,369 |
| 31 May 2004 | USD | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 16.67 | 16.83 | 16.46 | 16.83 | 16.83 | +0.33 (+2%) | 290,939 |
| 27 May 2004 | USD | 16.44 | 16.87 | 16.22 | 16.5 | 16.5 | -0.64 (-3.73%) | 285,485 |
| 26 May 2004 | USD | 17.23 | 17.29 | 16.8 | 17.14 | 17.14 | +0.04 (+0.23%) | 312,264 |
| 25 May 2004 | USD | 16.69 | 17.1 | 16.37 | 17.1 | 17.1 | +0.35 (+2.09%) | 266,721 |
| 24 May 2004 | USD | 16.75 | 16.81 | 16.55 | 16.75 | 16.75 | 0.0 (0.0%) | 114,959 |
| 21 May 2004 | USD | 16.79 | 16.85 | 16.5 | 16.75 | 16.75 | +0.21 (+1.27%) | 124,782 |
| 20 May 2004 | USD | 17.02 | 17.13 | 16.49 | 16.54 | 16.54 | -0.37 (-2.19%) | 173,978 |
| 19 May 2004 | USD | 17.4 | 17.64 | 16.81 | 16.91 | 16.91 | -0.28 (-1.63%) | 136,988 |
| 18 May 2004 | USD | 17.34 | 17.34 | 17.01 | 17.19 | 17.19 | +0.14 (+0.82%) | 78,802 |
| 17 May 2004 | USD | 17.42 | 17.49 | 16.96 | 17.05 | 17.05 | -0.33 (-1.90%) | 139,133 |
| 14 May 2004 | USD | 17.38 | 17.9 | 17.23 | 17.38 | 17.38 | -0.09 (-0.52%) | 259,358 |
| 13 May 2004 | USD | 17.94 | 17.94 | 17.44 | 17.47 | 17.47 | -0.42 (-2.35%) | 162,400 |
| 12 May 2004 | USD | 17.78 | 17.9 | 17.21 | 17.89 | 17.89 | -0.06 (-0.33%) | 137,560 |
| 11 May 2004 | USD | 17.85 | 17.97 | 17.641 | 17.95 | 17.95 | +0.32 (+1.82%) | 143,310 |
| 10 May 2004 | USD | 17.6 | 17.73 | 17.16 | 17.63 | 17.63 | +0.08 (+0.46%) | 425,719 |
| 7 May 2004 | USD | 17.9 | 18.35 | 17.41 | 17.55 | 17.55 | -0.5 (-2.77%) | 273,539 |
| 6 May 2004 | USD | 18.401 | 18.5 | 18.01 | 18.05 | 18.05 | -0.28 (-1.53%) | 239,680 |
| 5 May 2004 | USD | 18.22 | 18.82 | 18.2 | 18.33 | 18.33 | +0.2 (+1.10%) | 235,310 |
| 4 May 2004 | USD | 18.4 | 18.76 | 17.97 | 18.13 | 18.13 | -0.35 (-1.89%) | 219,749 |
| 3 May 2004 | USD | 18.2 | 18.61 | 18.14 | 18.48 | 18.48 | +0.34 (+1.87%) | 723,059 |
| 30 Apr 2004 | USD | 18.01 | 18.5 | 17.91 | 18.14 | 18.14 | +0.08 (+0.44%) | 224,289 |
| 29 Apr 2004 | USD | 18.49 | 18.53 | 17.95 | 18.06 | 18.06 | -0.18 (-0.99%) | 234,795 |
| 28 Apr 2004 | USD | 18.43 | 18.5 | 18.14 | 18.24 | 18.24 | -0.16 (-0.87%) | 234,849 |
