| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | USD | 23.1 | 23.1 | 22.5 | 22.75 | 11.375 | -0.35 (-1.52%) | 295,565 |
| 17 Jun 2004 | USD | 23.5 | 23.5 | 23.1 | 23.1 | 11.55 | -0.5 (-2.12%) | 288,100 |
| 16 Jun 2004 | USD | 24.15 | 24.15 | 23.5 | 23.6 | 11.8 | -0.559 (-2.32%) | 105,907 |
| 15 Jun 2004 | USD | 24.25 | 24.4 | 24.1 | 24.1593 | 12.0797 | +0.092 (+0.38%) | 99,095 |
| 14 Jun 2004 | USD | 25.35 | 25.35 | 24 | 24.0677 | 12.0338 | -1.332 (-5.25%) | 67,998 |
| 11 Jun 2004 | USD | 25.55 | 25.55 | 25.25 | 25.4 | 12.7 | -0.25 (-0.97%) | 46,311 |
| 10 Jun 2004 | USD | 25.5 | 25.75 | 25.5 | 25.65 | 12.825 | -0.2 (-0.77%) | 53,761 |
| 9 Jun 2004 | USD | 25.8 | 26.8 | 25.79 | 25.85 | 12.925 | +0.2 (+0.78%) | 23,290 |
| 8 Jun 2004 | USD | 25.5 | 25.8 | 25.5 | 25.65 | 12.825 | +0.244 (+0.96%) | 31,250 |
| 7 Jun 2004 | USD | 25.4 | 25.75 | 25.4 | 25.4064 | 12.7032 | +0.146 (+0.58%) | 87,267 |
| 4 Jun 2004 | USD | 25.4 | 25.4 | 25.2 | 25.26 | 12.63 | +0.17 (+0.68%) | 280,197 |
| 3 Jun 2004 | USD | 25.5 | 25.51 | 24.9 | 25.09 | 12.545 | +0.09 (+0.36%) | 94,804 |
| 2 Jun 2004 | USD | 25.5 | 25.5 | 24.99 | 25 | 12.5 | +0.61 (+2.50%) | 71,804 |
| 1 Jun 2004 | USD | 24.8 | 24.8 | 24.39 | 24.39 | 12.195 | -0.06 (-0.25%) | 289,245 |
| 28 May 2004 | USD | 26 | 26 | 24.44 | 24.45 | 12.225 | -2.449 (-9.10%) | 80,550 |
| 27 May 2004 | USD | 27.5 | 27.5 | 26.8 | 26.8991 | 13.4496 | -2.351 (-8.04%) | 394,129 |
| 26 May 2004 | USD | 28.4 | 29.25 | 27.5 | 29.25 | 14.625 | +0.759 (+2.66%) | 49,150 |
| 25 May 2004 | USD | 29 | 29.45 | 28.35 | 28.4909 | 14.2454 | +0.491 (+1.75%) | 215,138 |
| 24 May 2004 | USD | 26.5 | 29.5 | 26.5 | 28 | 14 | +1.692 (+6.43%) | 80,400 |
| 21 May 2004 | USD | 26.15 | 26.75 | 26 | 26.3079 | 13.154 | -0.192 (-0.72%) | 141,957 |
| 20 May 2004 | USD | 27.5 | 28 | 26.3 | 26.5 | 13.25 | -1.25 (-4.50%) | 414,521 |
| 19 May 2004 | USD | 27 | 28 | 26.25 | 27.75 | 13.875 | +1.15 (+4.32%) | 547,886 |
| 18 May 2004 | USD | 24.25 | 26.6 | 23.99 | 26.6 | 13.3 | +4.1 (+18.22%) | 1,282,778 |
| 17 May 2004 | USD | 24.75 | 25.25 | 21 | 22.5 | 11.25 | -6.227 (-21.68%) | 1,637,268 |
| 14 May 2004 | USD | 30.25 | 30.25 | 28.5 | 28.7273 | 14.3636 | -5.134 (-15.16%) | 107,500 |
| 13 May 2004 | USD | 33.52 | 35.26 | 33.52 | 33.8613 | 16.9306 | -1.339 (-3.80%) | 149,955 |
| 12 May 2004 | USD | 35.25 | 35.3 | 35 | 35.2 | 17.6 | -0.3 (-0.85%) | 175,400 |
| 11 May 2004 | USD | 37.4 | 37.4 | 35.5 | 35.5 | 17.75 | -1 (-2.74%) | 72,244 |
| 10 May 2004 | USD | 32 | 36.5 | 32 | 36.5 | 18.25 | -1.5 (-3.95%) | 2,837 |
| 7 May 2004 | USD | 38.93 | 40.213 | 38 | 38 | 19 | -1.13 (-2.89%) | 131,121 |
