| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 32.042 | 32.5619 | 32.042 | 32.312 | 16.4605 | +0.09 (+0.28%) | 201,453 |
| 8 Jun 2004 | USD | 31.9121 | 32.4119 | 31.8921 | 32.222 | 16.4147 | -0.2 (-0.62%) | 228,983 |
| 7 Jun 2004 | USD | 30.7723 | 32.4219 | 30.7723 | 32.4219 | 16.5165 | +1.39 (+4.48%) | 151,089 |
| 4 Jun 2004 | USD | 30.4424 | 31.7521 | 30.4424 | 31.0323 | 15.8086 | +0.79 (+2.61%) | 179,495 |
| 3 Jun 2004 | USD | 30.9123 | 31.0223 | 30.0225 | 30.2425 | 15.4063 | -0.98 (-3.14%) | 146,916 |
| 2 Jun 2004 | USD | 31.2422 | 31.4922 | 30.6024 | 31.2222 | 15.9053 | +0.1 (+0.32%) | 168,094 |
| 1 Jun 2004 | USD | 30.5024 | 31.1822 | 30.2225 | 31.1222 | 15.8544 | +0.36 (+1.17%) | 122,090 |
| 31 May 2004 | USD | 30.7623 | 30.7623 | 30.7623 | 30.7623 | 15.6711 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 29.5226 | 30.7623 | 29.4927 | 30.7623 | 15.6711 | +0.85 (+2.84%) | 128,533 |
| 27 May 2004 | USD | 28.8928 | 29.9126 | 28.8928 | 29.9126 | 15.2382 | +1.06 (+3.67%) | 175,359 |
| 26 May 2004 | USD | 29.7826 | 31.3122 | 28.6429 | 28.8528 | 14.6983 | -0.97 (-3.25%) | 277,813 |
| 25 May 2004 | USD | 27.7231 | 29.9026 | 27.7231 | 29.8226 | 15.1924 | +2 (+7.19%) | 158,640 |
| 24 May 2004 | USD | 27.8331 | 27.993 | 27.5032 | 27.8231 | 14.1738 | 0.0 (0.0%) | 139,275 |
| 21 May 2004 | USD | 27.3432 | 27.953 | 27.3432 | 27.8231 | 14.1738 | +0.48 (+1.76%) | 226,966 |
| 20 May 2004 | USD | 27.3832 | 27.3832 | 27.0633 | 27.3432 | 13.9293 | +0.02 (+0.07%) | 249,342 |
| 19 May 2004 | USD | 27.1033 | 27.4632 | 27.1033 | 27.3232 | 13.9191 | +0.33 (+1.22%) | 138,783 |
| 18 May 2004 | USD | 27.2232 | 27.3532 | 26.9533 | 26.9933 | 13.751 | +0.26 (+0.97%) | 242,651 |
| 17 May 2004 | USD | 27.3632 | 27.3632 | 26.4034 | 26.7333 | 13.6186 | -0.74 (-2.69%) | 83,525 |
| 14 May 2004 | USD | 27.7431 | 27.8631 | 27.3932 | 27.4732 | 13.9955 | -0.24 (-0.87%) | 91,067 |
| 13 May 2004 | USD | 27.5032 | 27.993 | 27.3312 | 27.7131 | 14.1177 | +0.16 (+0.58%) | 82,167 |
| 12 May 2004 | USD | 27.8131 | 28.103 | 27.4132 | 27.5531 | 14.0362 | +0.09 (+0.33%) | 243,227 |
| 11 May 2004 | USD | 27.5531 | 27.6831 | 27.3932 | 27.4632 | 13.9904 | +0.04 (+0.15%) | 69,062 |
| 10 May 2004 | USD | 27.4432 | 27.6931 | 26.8033 | 27.4232 | 13.97 | -0.23 (-0.83%) | 96,984 |
| 7 May 2004 | USD | 27.7131 | 27.933 | 27.0633 | 27.6531 | 14.0872 | -0.18 (-0.65%) | 65,154 |
| 6 May 2004 | USD | 28.263 | 28.263 | 27.6431 | 27.8331 | 14.1789 | -0.38 (-1.35%) | 70,661 |
| 5 May 2004 | USD | 28.4929 | 28.4929 | 28.133 | 28.213 | 14.3724 | -0.19 (-0.67%) | 67,393 |
| 4 May 2004 | USD | 28.8628 | 28.9528 | 27.8931 | 28.4029 | 14.4691 | -0.31 (-1.08%) | 103,212 |
| 3 May 2004 | USD | 26.9933 | 29.0228 | 26.9933 | 28.7128 | 14.627 | +1.859 (+6.92%) | 195,818 |
| 30 Apr 2004 | USD | 28.193 | 28.5629 | 26.8133 | 26.8533 | 13.6797 | -1.29 (-4.58%) | 234,855 |
| 29 Apr 2004 | USD | 29.1827 | 29.5926 | 27.7331 | 28.143 | 14.3367 | -1.03 (-3.53%) | 270,211 |
