| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | USD | 29.1 | 29.7 | 29.01 | 29.49 | 29.49 | +0.39 (+1.34%) | 404,113 |
| 23 Apr 2004 | USD | 28.88 | 30 | 28.88 | 29.1 | 29.1 | -0.19 (-0.65%) | 617,120 |
| 22 Apr 2004 | USD | 29.05 | 29.3 | 28.96 | 29.29 | 29.29 | +0.07 (+0.24%) | 657,490 |
| 21 Apr 2004 | USD | 29.8 | 30.15 | 29 | 29.22 | 29.22 | -0.87 (-2.89%) | 718,287 |
| 20 Apr 2004 | USD | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.0 (0.0%) | 0 |
| 19 Apr 2004 | USD | 30.95 | 30.95 | 29.9 | 30.09 | 30.09 | -0.81 (-2.62%) | 1,018,483 |
| 16 Apr 2004 | USD | 30.85 | 31 | 30.46 | 30.9 | 30.9 | +0.31 (+1.01%) | 383,999 |
| 15 Apr 2004 | USD | 30.58 | 31.47 | 30.11 | 30.59 | 30.59 | +0.03 (+0.10%) | 1,258,626 |
| 14 Apr 2004 | USD | 31.69 | 31.96 | 30.52 | 30.56 | 30.56 | -1.13 (-3.57%) | 1,181,395 |
| 13 Apr 2004 | USD | 31.15 | 31.8 | 31.12 | 31.69 | 31.69 | +0.53 (+1.70%) | 443,670 |
| 12 Apr 2004 | USD | 31.11 | 31.6 | 30.81 | 31.16 | 31.16 | -0.34 (-1.08%) | 581,744 |
| 9 Apr 2004 | USD | 32.45 | 32.68 | 31.33 | 31.5 | 31.5 | -0.99 (-3.05%) | 959,896 |
| 8 Apr 2004 | USD | 31.4 | 33.31 | 31.35 | 32.49 | 32.49 | +1.14 (+3.64%) | 1,321,597 |
| 7 Apr 2004 | USD | 31.1 | 31.59 | 30.98 | 31.35 | 31.35 | +0.41 (+1.33%) | 697,710 |
| 6 Apr 2004 | USD | 29.97 | 31.6 | 29.9 | 30.94 | 30.94 | +0.95 (+3.17%) | 1,041,976 |
| 5 Apr 2004 | USD | 29.55 | 30 | 29.45 | 29.99 | 29.99 | +0.44 (+1.49%) | 718,896 |
| 2 Apr 2004 | USD | 29.7 | 30.17 | 29.55 | 29.55 | 29.55 | -0.22 (-0.74%) | 995,013 |
| 1 Apr 2004 | USD | 29.12 | 29.8 | 28.9 | 29.77 | 29.77 | +0.62 (+2.13%) | 1,443,390 |
| 31 Mar 2004 | USD | 28.94 | 29.15 | 28.7 | 29.15 | 29.15 | +0.17 (+0.59%) | 666,097 |
| 30 Mar 2004 | USD | 29 | 29.16 | 28.76 | 28.98 | 28.98 | -0.12 (-0.41%) | 446,525 |
| 29 Mar 2004 | USD | 29.1 | 29.25 | 28.8 | 29.1 | 29.1 | +0.1 (+0.34%) | 1,127,043 |
| 26 Mar 2004 | USD | 28.32 | 29.14 | 28.32 | 29 | 29 | +0.6 (+2.11%) | 1,480,329 |
| 25 Mar 2004 | USD | 28.25 | 28.48 | 28.21 | 28.4 | 28.4 | +0.18 (+0.64%) | 502,640 |
| 24 Mar 2004 | USD | 27.75 | 28.56 | 27.59 | 28.22 | 28.22 | +0.45 (+1.62%) | 1,296,602 |
| 23 Mar 2004 | USD | 28.02 | 28.02 | 27.61 | 27.77 | 27.77 | -0.16 (-0.57%) | 387,548 |
| 22 Mar 2004 | USD | 28.09 | 28.09 | 27.72 | 27.93 | 27.93 | 0.0 (0.0%) | 530,990 |
| 19 Mar 2004 | USD | 27.4 | 28 | 27.4 | 27.93 | 27.93 | +0.56 (+2.05%) | 538,899 |
| 18 Mar 2004 | USD | 27.66 | 28.15 | 27 | 27.37 | 27.37 | -0.61 (-2.18%) | 1,717,556 |
| 17 Mar 2004 | USD | 27.3 | 28 | 27.2 | 27.98 | 27.98 | +0.53 (+1.93%) | 1,709,519 |
| 16 Mar 2004 | USD | 28 | 28.36 | 27.35 | 27.45 | 27.45 | -1.15 (-4.02%) | 5,273,990 |
