| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 14.16 | 14.16 | 13.9 | 13.9 | 13.9 | -0.2 (-1.42%) | 47,800 |
| 1 Jun 2004 | USD | 14.06 | 14.38 | 13.95 | 14.1 | 14.1 | +0.08 (+0.57%) | 110,100 |
| 31 May 2004 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 14.14 | 14.14 | 13.84 | 14.02 | 14.02 | -0.07 (-0.50%) | 40,900 |
| 27 May 2004 | USD | 14.17 | 14.21 | 14.03 | 14.09 | 14.09 | -0.02 (-0.14%) | 56,200 |
| 26 May 2004 | USD | 14.12 | 14.24 | 14.1 | 14.11 | 14.11 | +0.06 (+0.43%) | 46,800 |
| 25 May 2004 | USD | 14.05 | 14.25 | 14.05 | 14.05 | 14.05 | +0.05 (+0.36%) | 95,000 |
| 24 May 2004 | USD | 14.05 | 14.15 | 13.8 | 14 | 14 | -0.02 (-0.14%) | 92,000 |
| 21 May 2004 | USD | 14.04 | 14.1 | 13.9 | 14.02 | 14.02 | +0.07 (+0.50%) | 97,200 |
| 20 May 2004 | USD | 13.8 | 14 | 13.8 | 13.95 | 13.95 | +0.1 (+0.72%) | 111,000 |
| 19 May 2004 | USD | 13.45 | 13.95 | 13.45 | 13.85 | 13.85 | +0.29 (+2.14%) | 161,400 |
| 18 May 2004 | USD | 13.4 | 13.6 | 13.4 | 13.56 | 13.56 | +0.16 (+1.19%) | 113,700 |
| 17 May 2004 | USD | 13.69 | 13.73 | 13.37 | 13.4 | 13.4 | -0.2 (-1.47%) | 92,900 |
| 14 May 2004 | USD | 13.53 | 13.67 | 13.48 | 13.6 | 13.6 | +0.07 (+0.52%) | 25,500 |
| 13 May 2004 | USD | 13.4 | 13.64 | 13.16 | 13.53 | 13.53 | +0.13 (+0.97%) | 66,700 |
| 12 May 2004 | USD | 13.36 | 13.55 | 13.28 | 13.4 | 13.4 | -0.01 (-0.07%) | 78,000 |
| 11 May 2004 | USD | 13.13 | 13.5 | 13.1 | 13.41 | 13.41 | +0.16 (+1.21%) | 76,000 |
| 10 May 2004 | USD | 13.71 | 13.78 | 12.83 | 13.25 | 13.25 | -0.61 (-4.40%) | 208,500 |
| 7 May 2004 | USD | 14.55 | 14.55 | 13.55 | 13.86 | 13.86 | -0.69 (-4.74%) | 136,400 |
| 6 May 2004 | USD | 14.65 | 14.72 | 14.45 | 14.55 | 14.55 | -0.06 (-0.41%) | 59,000 |
| 5 May 2004 | USD | 14.35 | 14.69 | 14.35 | 14.61 | 14.61 | +0.31 (+2.17%) | 56,600 |
| 4 May 2004 | USD | 14.4 | 14.44 | 14.25 | 14.3 | 14.3 | -0.14 (-0.97%) | 56,800 |
| 3 May 2004 | USD | 14.41 | 14.44 | 14.27 | 14.44 | 14.44 | +0.03 (+0.21%) | 80,600 |
| 30 Apr 2004 | USD | 14.4 | 14.47 | 14.4 | 14.41 | 14.41 | +0.07 (+0.49%) | 22,500 |
| 29 Apr 2004 | USD | 14.24 | 14.4 | 14.22 | 14.34 | 14.34 | +0.15 (+1.06%) | 64,200 |
| 28 Apr 2004 | USD | 14.05 | 14.2 | 14.02 | 14.19 | 14.19 | +0.14 (+1.00%) | 51,700 |
| 27 Apr 2004 | USD | 14.65 | 14.7 | 14.02 | 14.05 | 14.05 | -0.6 (-4.10%) | 231,000 |
| 26 Apr 2004 | USD | 15.13 | 15.22 | 14.65 | 14.65 | 14.65 | -0.58 (-3.81%) | 182,500 |
| 23 Apr 2004 | USD | 15.19 | 15.29 | 15.16 | 15.23 | 15.23 | -0.02 (-0.13%) | 82,100 |
| 22 Apr 2004 | USD | 15.22 | 15.36 | 15.18 | 15.25 | 15.25 | -0.02 (-0.13%) | 78,700 |
