| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 18.6 | 18.89 | 18.37 | 18.56 | 18.56 | +0.13 (+0.71%) | 26,547 |
| 15 Jun 2004 | USD | 18.15 | 19 | 18.15 | 18.43 | 18.43 | +0.22 (+1.21%) | 24,445 |
| 14 Jun 2004 | USD | 18.65 | 18.94 | 18.09 | 18.21 | 18.21 | -0.62 (-3.29%) | 48,310 |
| 11 Jun 2004 | USD | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 19.29 | 19.29 | 18.75 | 18.83 | 18.83 | -0.05 (-0.26%) | 33,347 |
| 9 Jun 2004 | USD | 19.06 | 19.07 | 18.79 | 18.88 | 18.88 | -0.21 (-1.10%) | 32,125 |
| 8 Jun 2004 | USD | 18.91 | 19.16 | 18.91 | 19.09 | 19.09 | -0.15 (-0.78%) | 42,141 |
| 7 Jun 2004 | USD | 19.4 | 19.4 | 19.04 | 19.24 | 19.24 | +0.01 (+0.05%) | 63,214 |
| 4 Jun 2004 | USD | 19.34 | 19.54 | 19.22 | 19.23 | 19.23 | +0.23 (+1.21%) | 61,681 |
| 3 Jun 2004 | USD | 19 | 19.15 | 18.97 | 19 | 19 | -0.15 (-0.78%) | 31,042 |
| 2 Jun 2004 | USD | 19.2 | 19.2 | 19.05 | 19.15 | 19.15 | +0.15 (+0.79%) | 40,015 |
| 1 Jun 2004 | USD | 19.19 | 19.32 | 18.85 | 19 | 19 | +0.01 (+0.05%) | 53,769 |
| 31 May 2004 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 19 | 19.06 | 18.76 | 18.99 | 18.99 | +0.11 (+0.58%) | 32,864 |
| 27 May 2004 | USD | 19.06 | 19.06 | 18.63 | 18.88 | 18.88 | -0.03 (-0.16%) | 31,212 |
| 26 May 2004 | USD | 19.13 | 19.16 | 18.82 | 18.91 | 18.91 | -0.09 (-0.47%) | 46,385 |
| 25 May 2004 | USD | 18.76 | 19.06 | 18.76 | 19 | 19 | +0.09 (+0.48%) | 66,374 |
| 24 May 2004 | USD | 19.13 | 19.24 | 18.9 | 18.91 | 18.91 | -0.09 (-0.47%) | 58,460 |
| 21 May 2004 | USD | 19.01 | 19.01 | 18.7 | 19 | 19 | 0.0 (0.0%) | 43,080 |
| 20 May 2004 | USD | 18.9 | 19 | 18.67 | 19 | 19 | +0.1 (+0.53%) | 36,674 |
| 19 May 2004 | USD | 19.03 | 19.13 | 18.57 | 18.9 | 18.9 | -0.02 (-0.11%) | 27,651 |
| 18 May 2004 | USD | 18.42 | 19.17 | 18.42 | 18.92 | 18.92 | +0.47 (+2.55%) | 21,770 |
| 17 May 2004 | USD | 18.63 | 19.04 | 18.43 | 18.45 | 18.45 | -0.27 (-1.44%) | 42,646 |
| 14 May 2004 | USD | 18.2 | 19 | 18.2 | 18.72 | 18.72 | +0.26 (+1.41%) | 61,569 |
| 13 May 2004 | USD | 19.22 | 19.22 | 18.21 | 18.46 | 18.46 | -0.71 (-3.70%) | 60,277 |
| 12 May 2004 | USD | 19.22 | 19.26 | 18.65 | 19.17 | 19.17 | -0.16 (-0.83%) | 36,915 |
| 11 May 2004 | USD | 18.7 | 19.4 | 18.7 | 19.33 | 19.33 | +0.33 (+1.74%) | 65,425 |
| 10 May 2004 | USD | 18.68 | 19 | 18.38 | 19 | 19 | +0.36 (+1.93%) | 38,942 |
| 7 May 2004 | USD | 19.34 | 19.64 | 18.62 | 18.64 | 18.64 | -0.86 (-4.41%) | 16,022 |
| 6 May 2004 | USD | 19.71 | 19.75 | 18.9 | 19.5 | 19.5 | -0.01 (-0.05%) | 37,405 |
