| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 29.12 | 29.64 | 29 | 29.62 | 29.62 | +0.61 (+2.10%) | 81,154 |
| 8 Jun 2004 | USD | 29.53 | 29.53 | 28.96 | 29.01 | 29.01 | -0.44 (-1.49%) | 59,766 |
| 7 Jun 2004 | USD | 29.5 | 29.74 | 29 | 29.45 | 29.45 | +0.03 (+0.10%) | 90,677 |
| 4 Jun 2004 | USD | 29.9 | 30.5 | 29.42 | 29.42 | 29.42 | -0.56 (-1.87%) | 174,497 |
| 3 Jun 2004 | USD | 30 | 30.14 | 29.5 | 29.98 | 29.98 | -0.12 (-0.40%) | 63,786 |
| 2 Jun 2004 | USD | 30 | 30.34 | 29.22 | 30.1 | 30.1 | -0.8 (-2.59%) | 117,822 |
| 1 Jun 2004 | USD | 31.64 | 31.64 | 29.36 | 30.9 | 30.9 | -0.79 (-2.49%) | 259,303 |
| 31 May 2004 | USD | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 30.6 | 32 | 30.02 | 31.69 | 31.69 | +0.79 (+2.56%) | 199,847 |
| 27 May 2004 | USD | 31.5 | 31.6 | 30.63 | 30.9 | 30.9 | -0.01 (-0.03%) | 104,646 |
| 26 May 2004 | USD | 31.31 | 31.5 | 30.69 | 30.91 | 30.91 | -0.36 (-1.15%) | 136,097 |
| 25 May 2004 | USD | 30.93 | 31.6 | 30.9 | 31.27 | 31.27 | +0.3 (+0.97%) | 94,074 |
| 24 May 2004 | USD | 29.8 | 31.26 | 29 | 30.97 | 30.97 | +1.83 (+6.28%) | 172,593 |
| 21 May 2004 | USD | 28 | 29.59 | 27.45 | 29.14 | 29.14 | +1.4 (+5.05%) | 76,380 |
| 20 May 2004 | USD | 27.6 | 27.88 | 27.5 | 27.74 | 27.74 | -0.03 (-0.11%) | 26,186 |
| 19 May 2004 | USD | 28.75 | 28.75 | 27.75 | 27.77 | 27.77 | -0.42 (-1.49%) | 45,771 |
| 18 May 2004 | USD | 28.5 | 28.5 | 28 | 28.19 | 28.19 | +0.24 (+0.86%) | 44,421 |
| 17 May 2004 | USD | 27.7 | 28.2 | 27.51 | 27.95 | 27.95 | -0.35 (-1.24%) | 124,194 |
| 14 May 2004 | USD | 26.81 | 28.45 | 26.81 | 28.3 | 28.3 | +0.24 (+0.86%) | 29,609 |
| 13 May 2004 | USD | 28.01 | 29.05 | 27.63 | 28.06 | 28.06 | -0.06 (-0.21%) | 91,009 |
| 12 May 2004 | USD | 28.05 | 28.47 | 26.67 | 28.12 | 28.12 | -0.08 (-0.28%) | 601,959 |
| 11 May 2004 | USD | 31.01 | 31.01 | 28.13 | 28.2 | 28.2 | -2.83 (-9.12%) | 497,124 |
| 10 May 2004 | USD | 32.59 | 33.71 | 30.23 | 31.03 | 31.03 | -1.95 (-5.91%) | 195,522 |
| 7 May 2004 | USD | 34.5 | 34.5 | 32.54 | 32.98 | 32.98 | -1.2 (-3.51%) | 126,320 |
| 6 May 2004 | USD | 35.05 | 35.05 | 33.55 | 34.18 | 34.18 | -0.92 (-2.62%) | 199,435 |
| 5 May 2004 | USD | 34.14 | 35.15 | 33.66 | 35.1 | 35.1 | +1.43 (+4.25%) | 137,029 |
| 4 May 2004 | USD | 34.15 | 34.25 | 33.6 | 33.67 | 33.67 | -0.26 (-0.77%) | 82,218 |
| 3 May 2004 | USD | 35.09 | 35.58 | 33.83 | 33.93 | 33.93 | -0.24 (-0.70%) | 87,578 |
| 30 Apr 2004 | USD | 33.08 | 34.17 | 31.47 | 34.17 | 34.17 | +1.09 (+3.30%) | 119,651 |
| 29 Apr 2004 | USD | 33.5 | 34.03 | 33.05 | 33.08 | 33.08 | -0.42 (-1.25%) | 61,402 |
