| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | USD | 33.9504 | 34.4 | 32.7904 | 34.14 | 2.1338 | -0.13 (-0.38%) | 2,712,704 |
| 14 Jun 2004 | USD | 29.5904 | 35 | 29.5704 | 34.2704 | 2.1419 | +5.27 (+18.17%) | 7,698,128 |
| 11 Jun 2004 | USD | 29 | 29 | 29 | 29 | 1.8125 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 28.26 | 29 | 28.0704 | 29 | 1.8125 | +0.359 (+1.25%) | 437,040 |
| 9 Jun 2004 | USD | 28.7904 | 28.9904 | 28.3704 | 28.6408 | 1.79 | +0.51 (+1.81%) | 963,040 |
| 8 Jun 2004 | USD | 27.98 | 28.7904 | 27.2504 | 28.1304 | 1.7582 | +0.24 (+0.86%) | 814,016 |
| 7 Jun 2004 | USD | 27.8304 | 27.8904 | 27.2104 | 27.8904 | 1.7431 | +0.58 (+2.12%) | 1,400,880 |
| 4 Jun 2004 | USD | 27.7504 | 27.88 | 26.6104 | 27.3104 | 1.7069 | -0.01 (-0.04%) | 752,864 |
| 3 Jun 2004 | USD | 28.7504 | 28.7504 | 27.2504 | 27.32 | 1.7075 | -1.18 (-4.14%) | 1,343,264 |
| 2 Jun 2004 | USD | 27.0304 | 28.8704 | 27 | 28.5 | 1.7812 | +1.54 (+5.71%) | 3,043,408 |
| 1 Jun 2004 | USD | 27.08 | 27.1 | 26.5704 | 26.96 | 1.685 | -0.02 (-0.07%) | 3,523,088 |
| 31 May 2004 | USD | 26.98 | 26.98 | 26.98 | 26.98 | 1.6863 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 26.5504 | 27.08 | 26.5504 | 26.98 | 1.6863 | +0.23 (+0.86%) | 449,168 |
| 27 May 2004 | USD | 26.7504 | 27 | 26.5 | 26.7504 | 1.6719 | +0.25 (+0.94%) | 1,087,456 |
| 26 May 2004 | USD | 26.5 | 26.9 | 26.2504 | 26.5 | 1.6562 | +0.14 (+0.53%) | 1,318,544 |
| 25 May 2004 | USD | 24.7504 | 26.6504 | 24.7504 | 26.36 | 1.6475 | +1.26 (+5.02%) | 1,815,120 |
| 24 May 2004 | USD | 25.1 | 25.88 | 24.1904 | 25.1 | 1.5688 | +0.1 (+0.40%) | 549,328 |
| 21 May 2004 | USD | 24.6304 | 25.1104 | 24.4504 | 25 | 1.5625 | +0.05 (+0.20%) | 585,600 |
| 20 May 2004 | USD | 25.1 | 25.3 | 24.6 | 24.9504 | 1.5594 | -0.27 (-1.07%) | 759,504 |
| 19 May 2004 | USD | 24.3 | 25.22 | 24.3 | 25.22 | 1.5762 | +0.98 (+4.04%) | 2,525,104 |
| 18 May 2004 | USD | 24.4 | 24.7504 | 23.8704 | 24.24 | 1.515 | +0.24 (+1%) | 763,888 |
| 17 May 2004 | USD | 23.9704 | 24.5 | 22.8 | 24 | 1.5 | -0.2 (-0.83%) | 2,116,960 |
| 14 May 2004 | USD | 24.4472 | 24.48 | 24.02 | 24.2 | 1.5125 | -0.3 (-1.22%) | 156,928 |
| 13 May 2004 | USD | 24.86 | 24.98 | 23.98 | 24.5 | 1.5312 | -0.25 (-1.01%) | 915,152 |
| 12 May 2004 | USD | 25 | 25.3304 | 24 | 24.7504 | 1.5469 | -0.08 (-0.32%) | 938,560 |
| 11 May 2004 | USD | 23.9104 | 25.2504 | 23.8 | 24.8304 | 1.5519 | +1.33 (+5.66%) | 978,816 |
| 10 May 2004 | USD | 23.5 | 23.7504 | 22.6504 | 23.5 | 1.4688 | -0.5 (-2.08%) | 2,533,840 |
| 7 May 2004 | USD | 25.2 | 25.5304 | 23.9504 | 24 | 1.5 | -1.3 (-5.14%) | 3,243,840 |
| 6 May 2004 | USD | 28.02 | 28.02 | 25.0504 | 25.3 | 1.5813 | -2.9 (-10.28%) | 6,385,056 |
| 5 May 2004 | USD | 28.8 | 28.8 | 28.02 | 28.2 | 1.7625 | -0.53 (-1.85%) | 187,200 |
