| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | USD | 23.02 | 23.31 | 22.92 | 22.97 | 22.97 | -0.031 (-0.13%) | 188,932 |
| 14 Jun 2004 | USD | 23.93 | 23.93 | 22.84 | 23.0007 | 23.0007 | -0.929 (-3.88%) | 171,249 |
| 11 Jun 2004 | USD | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 23.64 | 23.96 | 23.4 | 23.93 | 23.93 | +0.51 (+2.18%) | 134,438 |
| 9 Jun 2004 | USD | 23.7 | 23.81 | 23.3 | 23.42 | 23.42 | -0.25 (-1.06%) | 103,209 |
| 8 Jun 2004 | USD | 23.86 | 24.13 | 23.5 | 23.67 | 23.67 | -0.3 (-1.25%) | 130,064 |
| 7 Jun 2004 | USD | 23.19 | 24.04 | 23 | 23.97 | 23.97 | +0.83 (+3.59%) | 140,974 |
| 4 Jun 2004 | USD | 22.75 | 23.51 | 22.61 | 23.14 | 23.14 | +0.56 (+2.48%) | 133,200 |
| 3 Jun 2004 | USD | 23.25 | 23.3 | 22.58 | 22.58 | 22.58 | -0.7 (-3.01%) | 119,058 |
| 2 Jun 2004 | USD | 23.41 | 23.7 | 23.13 | 23.28 | 23.28 | -0.02 (-0.09%) | 59,735 |
| 1 Jun 2004 | USD | 23.02 | 23.49 | 23 | 23.3 | 23.3 | +0.27 (+1.17%) | 116,185 |
| 31 May 2004 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 23.16 | 23.52 | 22.95 | 23.03 | 23.03 | -0.09 (-0.39%) | 184,384 |
| 27 May 2004 | USD | 23.7 | 24 | 22.82 | 23.12 | 23.12 | -0.58 (-2.45%) | 196,941 |
| 26 May 2004 | USD | 23.57 | 23.81 | 23.49 | 23.7 | 23.7 | +0.1 (+0.42%) | 163,505 |
| 25 May 2004 | USD | 22.79 | 23.7 | 22.32 | 23.6 | 23.6 | +0.78 (+3.42%) | 161,531 |
| 24 May 2004 | USD | 22.86 | 23.6 | 22.47 | 22.82 | 22.82 | +0.16 (+0.71%) | 188,478 |
| 21 May 2004 | USD | 22.47 | 22.76 | 22.17 | 22.66 | 22.66 | +0.33 (+1.48%) | 100,655 |
| 20 May 2004 | USD | 22.42 | 23 | 22.2 | 22.33 | 22.33 | -0.19 (-0.84%) | 105,544 |
| 19 May 2004 | USD | 22.47 | 23.22 | 22.39 | 22.52 | 22.52 | +0.18 (+0.81%) | 154,541 |
| 18 May 2004 | USD | 21.78 | 22.51 | 21.75 | 22.34 | 22.34 | +0.64 (+2.95%) | 140,773 |
| 17 May 2004 | USD | 21.5 | 22.12 | 21.36 | 21.7 | 21.7 | +0.2 (+0.93%) | 286,118 |
| 14 May 2004 | USD | 21.78 | 22.2 | 21.3 | 21.5 | 21.5 | -0.3 (-1.38%) | 213,326 |
| 13 May 2004 | USD | 21.98 | 21.99 | 21.59 | 21.8 | 21.8 | -0.17 (-0.77%) | 599,968 |
| 12 May 2004 | USD | 22 | 22.14 | 20.63 | 21.97 | 21.97 | -0.17 (-0.77%) | 554,291 |
| 11 May 2004 | USD | 21.54 | 22.25 | 21.53 | 22.14 | 22.14 | +0.64 (+2.98%) | 478,801 |
| 10 May 2004 | USD | 22.5 | 22.75 | 20.75 | 21.5 | 21.5 | -1 (-4.44%) | 532,084 |
| 7 May 2004 | USD | 22.61 | 22.91 | 22.44 | 22.5 | 22.5 | -0.09 (-0.40%) | 185,221 |
| 6 May 2004 | USD | 22.94 | 23.01 | 22.31 | 22.59 | 22.59 | -0.26 (-1.14%) | 187,880 |
| 5 May 2004 | USD | 22.75 | 23.05 | 22.72 | 22.85 | 22.85 | +0.14 (+0.62%) | 196,543 |
