| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 14.91 | 15.2 | 14.73 | 15.17 | 15.17 | +0.14 (+0.93%) | 22,625 |
| 15 Jun 2004 | USD | 14.73 | 15.24 | 14.63 | 15.03 | 15.03 | +0.28 (+1.90%) | 34,642 |
| 14 Jun 2004 | USD | 15.14 | 15.14 | 14.54 | 14.75 | 14.75 | -0.21 (-1.40%) | 35,380 |
| 11 Jun 2004 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 15.19 | 15.39 | 14.96 | 14.96 | 14.96 | -0.02 (-0.13%) | 37,531 |
| 9 Jun 2004 | USD | 15.5 | 15.5 | 14.83 | 14.98 | 14.98 | -0.51 (-3.29%) | 33,199 |
| 8 Jun 2004 | USD | 14.97 | 15.5 | 14.89 | 15.49 | 15.49 | +0.12 (+0.78%) | 31,963 |
| 7 Jun 2004 | USD | 15.35 | 15.4 | 14.91 | 15.37 | 15.37 | +0.36 (+2.40%) | 23,025 |
| 4 Jun 2004 | USD | 15.02 | 15.13 | 14.91 | 15.01 | 15.01 | +0.06 (+0.40%) | 16,779 |
| 3 Jun 2004 | USD | 15.26 | 15.32 | 14.87 | 14.95 | 14.95 | -0.3 (-1.97%) | 12,048 |
| 2 Jun 2004 | USD | 15.42 | 15.57 | 14.88 | 15.25 | 15.25 | +0.05 (+0.33%) | 47,823 |
| 1 Jun 2004 | USD | 14.69 | 15.2 | 14.5 | 15.2 | 15.2 | +0.46 (+3.12%) | 21,813 |
| 31 May 2004 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 14.76 | 15.5 | 14.74 | 14.74 | 14.74 | -0.09 (-0.61%) | 26,315 |
| 27 May 2004 | USD | 15.275 | 15.35 | 14.77 | 14.83 | 14.83 | -0.63 (-4.08%) | 29,533 |
| 26 May 2004 | USD | 15.24 | 15.46 | 14.9 | 15.46 | 15.46 | +0.24 (+1.58%) | 43,565 |
| 25 May 2004 | USD | 14.99 | 15.25 | 14.99 | 15.22 | 15.22 | +0.23 (+1.53%) | 47,551 |
| 24 May 2004 | USD | 14.99 | 15.16 | 14.9 | 14.99 | 14.99 | +0.09 (+0.60%) | 27,649 |
| 21 May 2004 | USD | 15.35 | 15.35 | 14.898 | 14.9 | 14.9 | -0.1 (-0.67%) | 25,866 |
| 20 May 2004 | USD | 14.67 | 15.18 | 14.41 | 15 | 15 | +0.48 (+3.31%) | 99,585 |
| 19 May 2004 | USD | 14.22 | 14.68 | 14.06 | 14.52 | 14.52 | +0.43 (+3.05%) | 79,827 |
| 18 May 2004 | USD | 13.7 | 14.49 | 13.63 | 14.09 | 14.09 | +0.41 (+3.00%) | 24,595 |
| 17 May 2004 | USD | 14.09 | 14.09 | 13.65 | 13.68 | 13.68 | -0.27 (-1.94%) | 31,426 |
| 14 May 2004 | USD | 14.42 | 14.42 | 13.9 | 13.95 | 13.95 | -0.45 (-3.13%) | 26,466 |
| 13 May 2004 | USD | 15 | 15 | 14.39 | 14.4 | 14.4 | -0.55 (-3.68%) | 17,610 |
| 12 May 2004 | USD | 14.97 | 14.97 | 14.21 | 14.95 | 14.95 | +0.17 (+1.15%) | 22,159 |
| 11 May 2004 | USD | 14.46 | 14.97 | 14.28 | 14.78 | 14.78 | +0.23 (+1.58%) | 32,503 |
| 10 May 2004 | USD | 14.69 | 14.69 | 13.62 | 14.55 | 14.55 | +0.15 (+1.04%) | 56,791 |
| 7 May 2004 | USD | 14.97 | 14.97 | 14.25 | 14.4 | 14.4 | -0.5 (-3.36%) | 39,430 |
| 6 May 2004 | USD | 14.99 | 15 | 14.5 | 14.9 | 14.9 | -0.06 (-0.40%) | 47,496 |
