| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 15.75 | 16.1 | 15.75 | 15.75 | 7.875 | -0.65 (-3.96%) | 30,857 |
| 8 Jun 2004 | USD | 16.4 | 16.45 | 16.15 | 16.4 | 8.2 | +0.05 (+0.31%) | 30,261 |
| 7 Jun 2004 | USD | 16.35 | 16.6 | 16.15 | 16.35 | 8.175 | +0.35 (+2.19%) | 50,396 |
| 4 Jun 2004 | USD | 16 | 16.1 | 15.85 | 16 | 8 | +0.35 (+2.24%) | 19,530 |
| 3 Jun 2004 | USD | 15.65 | 15.85 | 15.65 | 15.65 | 7.825 | -0.05 (-0.32%) | 38,830 |
| 2 Jun 2004 | USD | 15.7 | 15.95 | 15.65 | 15.7 | 7.85 | 0.0 (0.0%) | 26,426 |
| 1 Jun 2004 | USD | 15.7 | 15.8 | 15.5 | 15.7 | 7.85 | +0.1 (+0.64%) | 35,374 |
| 31 May 2004 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 7.8 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 15.6 | 15.9 | 15.6 | 15.6 | 7.8 | -0.35 (-2.19%) | 39,519 |
| 27 May 2004 | USD | 15.95 | 16.25 | 15.9 | 15.95 | 7.975 | +0.5 (+3.24%) | 56,068 |
| 26 May 2004 | USD | 15.45 | 15.85 | 15.4 | 15.45 | 7.725 | -0.1 (-0.64%) | 29,896 |
| 25 May 2004 | USD | 15.55 | 15.65 | 15.45 | 15.55 | 7.775 | -0.1 (-0.64%) | 30,188 |
| 24 May 2004 | USD | 15.65 | 15.8 | 15.45 | 15.65 | 7.825 | +0.15 (+0.97%) | 35,540 |
| 21 May 2004 | USD | 15.5 | 15.6 | 15.3 | 15.5 | 7.75 | +0.15 (+0.98%) | 42,485 |
| 20 May 2004 | USD | 15.35 | 15.62 | 15.35 | 15.35 | 7.675 | -0.15 (-0.97%) | 27,655 |
| 19 May 2004 | USD | 15.5 | 15.85 | 15.45 | 15.5 | 7.75 | +0.55 (+3.68%) | 34,347 |
| 18 May 2004 | USD | 14.95 | 15.2 | 14.89 | 14.95 | 7.475 | +0.35 (+2.40%) | 25,902 |
| 17 May 2004 | USD | 14.6 | 14.8 | 14.4 | 14.6 | 7.3 | -0.3 (-2.01%) | 43,034 |
| 14 May 2004 | USD | 14.9 | 15 | 14.7 | 14.9 | 7.45 | 0.0 (0.0%) | 48,764 |
| 13 May 2004 | USD | 14.9 | 15.15 | 14.85 | 14.9 | 7.45 | -0.3 (-1.97%) | 42,813 |
| 12 May 2004 | USD | 15.2 | 15.2 | 14.85 | 15.2 | 7.6 | 0.0 (0.0%) | 70,919 |
| 11 May 2004 | USD | 15.2 | 15.4 | 15.15 | 15.2 | 7.6 | -0.05 (-0.33%) | 66,633 |
| 10 May 2004 | USD | 15.25 | 15.28 | 14.9 | 15.25 | 7.625 | -0.25 (-1.61%) | 41,542 |
| 7 May 2004 | USD | 15.5 | 15.66 | 15 | 15.5 | 7.75 | -0.15 (-0.96%) | 44,303 |
| 6 May 2004 | USD | 15.65 | 15.95 | 15.65 | 15.65 | 7.825 | -0.51 (-3.16%) | 30,887 |
| 5 May 2004 | USD | 16.16 | 16.3 | 16 | 16.16 | 8.08 | +0.26 (+1.64%) | 50,057 |
| 4 May 2004 | USD | 15.9 | 16 | 15.75 | 15.9 | 7.95 | +0.25 (+1.60%) | 29,412 |
| 3 May 2004 | USD | 15.65 | 16 | 15.65 | 15.65 | 7.825 | -0.15 (-0.95%) | 45,409 |
| 30 Apr 2004 | USD | 15.8 | 16 | 15.7 | 15.8 | 7.9 | +0.2 (+1.28%) | 30,112 |
| 29 Apr 2004 | USD | 15.6 | 15.95 | 15.6 | 15.6 | 7.8 | -0.4 (-2.50%) | 33,270 |
