| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 15.11 | 15.25 | 15.05 | 15.2 | 15.2 | +0.06 (+0.40%) | 120,543 |
| 1 Jun 2004 | USD | 15.41 | 15.42 | 15.02 | 15.14 | 15.14 | -0.12 (-0.79%) | 25,388 |
| 31 May 2004 | USD | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 15.48 | 15.5 | 15.23 | 15.26 | 15.26 | -0.24 (-1.55%) | 72,892 |
| 27 May 2004 | USD | 15.3 | 15.52 | 15.21 | 15.5 | 15.5 | +0.21 (+1.37%) | 31,489 |
| 26 May 2004 | USD | 15.16 | 15.42 | 15.11 | 15.29 | 15.29 | +0.29 (+1.93%) | 81,018 |
| 25 May 2004 | USD | 15.15 | 15.19 | 14.85 | 15 | 15 | -0.23 (-1.51%) | 90,062 |
| 24 May 2004 | USD | 15.35 | 15.35 | 15.2 | 15.23 | 15.23 | -0.07 (-0.46%) | 86,620 |
| 21 May 2004 | USD | 15.46 | 15.63 | 15.3 | 15.3 | 15.3 | +0.16 (+1.06%) | 74,538 |
| 20 May 2004 | USD | 14.96 | 15.42 | 14.95 | 15.14 | 15.14 | +0.15 (+1.00%) | 47,223 |
| 19 May 2004 | USD | 15.05 | 15.05 | 14.91 | 14.99 | 14.99 | +0.08 (+0.54%) | 25,491 |
| 18 May 2004 | USD | 14.9 | 15 | 14.9 | 14.91 | 14.91 | -0.04 (-0.27%) | 46,914 |
| 17 May 2004 | USD | 14.97 | 15 | 14.9 | 14.95 | 14.95 | -0.02 (-0.13%) | 9,660 |
| 14 May 2004 | USD | 14.95 | 15.01 | 14.95 | 14.97 | 14.97 | -0.03 (-0.20%) | 102,176 |
| 13 May 2004 | USD | 14.96 | 15.03 | 14.86 | 15 | 15 | 0.0 (0.0%) | 220,454 |
| 12 May 2004 | USD | 15 | 15 | 14.61 | 15 | 15 | +0.1 (+0.67%) | 36,381 |
| 11 May 2004 | USD | 14.75 | 15 | 14.71 | 14.9 | 14.9 | -0.1 (-0.67%) | 104,338 |
| 10 May 2004 | USD | 14.85 | 15 | 14.73 | 15 | 15 | +0.08 (+0.54%) | 30,826 |
| 7 May 2004 | USD | 14.85 | 15.29 | 14.85 | 14.92 | 14.92 | -0.13 (-0.86%) | 27,938 |
| 6 May 2004 | USD | 14.9 | 15.05 | 14.9 | 15.05 | 15.05 | +0.08 (+0.53%) | 28,023 |
| 5 May 2004 | USD | 14.86 | 15 | 14.81 | 14.97 | 14.97 | +0.12 (+0.81%) | 32,549 |
| 4 May 2004 | USD | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | -0.15 (-1%) | 57,477 |
| 3 May 2004 | USD | 15 | 15.24 | 14.9 | 15 | 15 | 0.0 (0.0%) | 272,492 |
| 30 Apr 2004 | USD | 15 | 15.07 | 14.73 | 15 | 15 | -0.1 (-0.66%) | 133,368 |
| 29 Apr 2004 | USD | 14.4 | 15.25 | 14.38 | 15.1 | 15.1 | +0.74 (+5.15%) | 92,529 |
| 28 Apr 2004 | USD | 14.96 | 15 | 14.08 | 14.36 | 14.36 | -0.73 (-4.84%) | 87,692 |
| 27 Apr 2004 | USD | 15.1 | 15.17 | 14.91 | 15.09 | 15.09 | +0.11 (+0.73%) | 40,125 |
| 26 Apr 2004 | USD | 15.46 | 15.46 | 14.98 | 14.98 | 14.98 | -0.45 (-2.92%) | 108,191 |
| 23 Apr 2004 | USD | 15.2 | 15.43 | 14.94 | 15.43 | 15.43 | +0.43 (+2.87%) | 302,274 |
| 22 Apr 2004 | USD | 15.94 | 16 | 14.9 | 15 | 15 | -0.97 (-6.07%) | 374,420 |
