| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 26.875 | 27.35 | 26.845 | 27 | 270 | +0.37 (+1.39%) | 3,054,000 |
| 15 Jun 2004 | USD | 25.755 | 26.635 | 25.655 | 26.63 | 266.3 | +1.125 (+4.41%) | 4,744,000 |
| 14 Jun 2004 | USD | 25.365 | 25.765 | 25.14 | 25.505 | 255.05 | +0.14 (+0.55%) | 3,022,600 |
| 11 Jun 2004 | USD | 25.365 | 25.365 | 25.365 | 25.365 | 253.65 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 25.2 | 25.375 | 24.975 | 25.365 | 253.65 | +0.56 (+2.26%) | 2,390,000 |
| 9 Jun 2004 | USD | 24.75 | 24.89 | 24.325 | 24.805 | 248.05 | -0.205 (-0.82%) | 3,746,800 |
| 8 Jun 2004 | USD | 25.25 | 25.58 | 24.895 | 25.01 | 250.1 | -0.025 (-0.10%) | 2,673,400 |
| 7 Jun 2004 | USD | 24.57 | 25.24 | 24.39 | 25.035 | 250.35 | +0.465 (+1.89%) | 2,478,600 |
| 4 Jun 2004 | USD | 24.59 | 24.825 | 24.305 | 24.57 | 245.7 | +0.015 (+0.06%) | 2,120,200 |
| 3 Jun 2004 | USD | 24.8 | 25.195 | 24.45 | 24.555 | 245.55 | -0.15 (-0.61%) | 2,873,800 |
| 2 Jun 2004 | USD | 25.35 | 25.4 | 24.5 | 24.705 | 247.05 | -0.445 (-1.77%) | 3,427,600 |
| 1 Jun 2004 | USD | 25.2 | 25.665 | 24.965 | 25.15 | 251.5 | +0.185 (+0.74%) | 3,317,000 |
| 31 May 2004 | USD | 24.965 | 24.965 | 24.965 | 24.965 | 249.65 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 24.59 | 25.105 | 24.51 | 24.965 | 249.65 | +0.31 (+1.26%) | 1,738,800 |
| 27 May 2004 | USD | 24.99 | 24.99 | 24.255 | 24.655 | 246.55 | -0.405 (-1.62%) | 2,952,800 |
| 26 May 2004 | USD | 25.5 | 25.75 | 24.93 | 25.06 | 250.6 | -0.39 (-1.53%) | 2,704,600 |
| 25 May 2004 | USD | 25.075 | 25.66 | 25.01 | 25.45 | 254.5 | +0.27 (+1.07%) | 3,959,600 |
| 24 May 2004 | USD | 24.075 | 25.415 | 24.015 | 25.18 | 251.8 | +1.155 (+4.81%) | 4,956,800 |
| 21 May 2004 | USD | 24.22 | 24.42 | 23.855 | 24.025 | 240.25 | -0.19 (-0.78%) | 2,065,800 |
| 20 May 2004 | USD | 24.425 | 24.645 | 24.18 | 24.215 | 242.15 | -0.11 (-0.45%) | 2,287,800 |
| 19 May 2004 | USD | 24.44 | 24.67 | 24.075 | 24.325 | 243.25 | -0.005 (-0.02%) | 3,803,800 |
| 18 May 2004 | USD | 24.75 | 24.8 | 23.96 | 24.33 | 243.3 | -0.27 (-1.10%) | 4,562,800 |
| 17 May 2004 | USD | 24.87 | 25.105 | 24.58 | 24.6 | 246 | -0.275 (-1.11%) | 2,874,200 |
| 14 May 2004 | USD | 24.99 | 25.395 | 24.78 | 24.875 | 248.75 | -0.075 (-0.30%) | 2,904,800 |
| 13 May 2004 | USD | 24.475 | 25.01 | 24.425 | 24.95 | 249.5 | +0.405 (+1.65%) | 2,906,000 |
| 12 May 2004 | USD | 24.505 | 25.21 | 24.2 | 24.545 | 245.45 | +0.07 (+0.29%) | 4,152,200 |
| 11 May 2004 | USD | 24.25 | 24.525 | 24.215 | 24.475 | 244.75 | +0.395 (+1.64%) | 4,574,000 |
| 10 May 2004 | USD | 24.5 | 24.735 | 23.725 | 24.08 | 240.8 | -0.99 (-3.95%) | 7,400,000 |
| 7 May 2004 | USD | 26.25 | 26.365 | 25.07 | 25.07 | 250.7 | -1.18 (-4.50%) | 4,505,200 |
| 6 May 2004 | USD | 26.525 | 26.79 | 26.145 | 26.25 | 262.5 | -0.275 (-1.04%) | 3,410,000 |
