| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | USD | 30.89 | 31.28 | 30.89 | 31.02 | 77.55 | +0.38 (+1.24%) | 53,440 |
| 9 Jun 2004 | USD | 31.35 | 31.35 | 30.25 | 30.64 | 76.6 | +0.24 (+0.79%) | 71,360 |
| 8 Jun 2004 | USD | 30.47 | 30.49 | 30.05 | 30.4 | 76 | +0.15 (+0.50%) | 44,640 |
| 7 Jun 2004 | USD | 30.82 | 30.82 | 29.85 | 30.25 | 75.625 | +0.14 (+0.46%) | 85,520 |
| 4 Jun 2004 | USD | 30.21 | 30.3 | 29.75 | 30.11 | 75.275 | -0.21 (-0.69%) | 67,320 |
| 3 Jun 2004 | USD | 30.4 | 30.65 | 30.1 | 30.32 | 75.8 | -0.08 (-0.26%) | 60,640 |
| 2 Jun 2004 | USD | 30 | 30.59 | 29.91 | 30.4 | 76 | +0.54 (+1.81%) | 142,120 |
| 1 Jun 2004 | USD | 29.65 | 30.06 | 29.45 | 29.86 | 74.65 | +0.41 (+1.39%) | 124,520 |
| 31 May 2004 | USD | 29.45 | 29.45 | 29.45 | 29.45 | 73.625 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 29.35 | 29.55 | 28.87 | 29.45 | 73.625 | +0.28 (+0.96%) | 33,520 |
| 27 May 2004 | USD | 29.55 | 29.63 | 28.75 | 29.17 | 72.925 | -0.35 (-1.19%) | 44,560 |
| 26 May 2004 | USD | 29.3 | 29.6 | 29.3 | 29.52 | 73.8 | +0.12 (+0.41%) | 46,360 |
| 25 May 2004 | USD | 28.8 | 29.5 | 28.53 | 29.4 | 73.5 | +0.61 (+2.12%) | 142,040 |
| 24 May 2004 | USD | 28.72 | 28.81 | 28.65 | 28.79 | 71.975 | +0.6 (+2.13%) | 112,160 |
| 21 May 2004 | USD | 28.47 | 28.48 | 27.77 | 28.19 | 70.475 | -0.12 (-0.42%) | 78,160 |
| 20 May 2004 | USD | 28.95 | 28.95 | 26.66 | 28.31 | 70.775 | -0.58 (-2.01%) | 192,200 |
| 19 May 2004 | USD | 28.75 | 29.15 | 28.65 | 28.89 | 72.225 | +0.14 (+0.49%) | 172,000 |
| 18 May 2004 | USD | 28.9 | 29 | 28.11 | 28.75 | 71.875 | -1.8 (-5.89%) | 717,120 |
| 17 May 2004 | USD | 30.7 | 31.5 | 30.25 | 30.55 | 76.375 | -0.42 (-1.36%) | 1,321,200 |
| 14 May 2004 | USD | 30.45 | 31.11 | 30.37 | 30.97 | 77.425 | +0.7 (+2.31%) | 174,040 |
| 13 May 2004 | USD | 28.9 | 30.38 | 28.9 | 30.27 | 75.675 | +1.86 (+6.55%) | 199,240 |
| 12 May 2004 | USD | 28.41 | 28.72 | 26.54 | 28.41 | 71.025 | +1.94 (+7.33%) | 137,000 |
| 11 May 2004 | USD | 27 | 27 | 26.2 | 26.47 | 66.175 | +1.67 (+6.73%) | 146,280 |
| 10 May 2004 | USD | 25.12 | 25.18 | 24 | 24.8 | 62 | -0.31 (-1.23%) | 160,280 |
| 7 May 2004 | USD | 25.75 | 26.16 | 25.1 | 25.11 | 62.775 | -0.99 (-3.79%) | 48,600 |
| 6 May 2004 | USD | 26.4 | 26.4 | 26 | 26.1 | 65.25 | -0.32 (-1.21%) | 67,000 |
| 5 May 2004 | USD | 26.1 | 26.5 | 25.82 | 26.42 | 66.05 | +0.42 (+1.62%) | 62,320 |
| 4 May 2004 | USD | 25.09 | 26.5 | 25.09 | 26 | 65 | +1.04 (+4.17%) | 115,680 |
| 3 May 2004 | USD | 24.01 | 25.38 | 23.85 | 24.96 | 62.4 | +0.7 (+2.89%) | 114,440 |
| 30 Apr 2004 | USD | 25.05 | 25.8 | 23.35 | 24.26 | 60.65 | -1.34 (-5.23%) | 158,800 |
