| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2004 | USD | 19.75 | 19.75 | 19.2 | 19.36 | 19.36 | -0.42 (-2.12%) | 853,746 |
| 8 Apr 2004 | USD | 19.8 | 19.98 | 19.66 | 19.78 | 19.78 | -0.11 (-0.55%) | 651,822 |
| 7 Apr 2004 | USD | 20.1 | 20.15 | 19.8 | 19.89 | 19.89 | -0.2 (-1.00%) | 555,883 |
| 6 Apr 2004 | USD | 19.98 | 20.1 | 19.85 | 20.09 | 20.09 | 0.0 (0.0%) | 859,989 |
| 5 Apr 2004 | USD | 19.85 | 20.1 | 19.7 | 20.09 | 20.09 | +0.23 (+1.16%) | 817,166 |
| 2 Apr 2004 | USD | 19.81 | 19.88 | 19.67 | 19.86 | 19.86 | +0.05 (+0.25%) | 776,709 |
| 1 Apr 2004 | USD | 19.63 | 19.89 | 19.63 | 19.81 | 19.81 | +0.22 (+1.12%) | 547,527 |
| 31 Mar 2004 | USD | 19.36 | 19.68 | 19.36 | 19.59 | 19.59 | +0.23 (+1.19%) | 465,000 |
| 30 Mar 2004 | USD | 19.58 | 19.7 | 19.35 | 19.36 | 19.36 | -0.31 (-1.58%) | 584,803 |
| 29 Mar 2004 | USD | 19.9 | 19.99 | 19.65 | 19.67 | 19.67 | -0.25 (-1.26%) | 727,600 |
| 26 Mar 2004 | USD | 19.98 | 20.2 | 19.63 | 19.92 | 19.92 | -0.18 (-0.90%) | 1,753,418 |
| 25 Mar 2004 | USD | 19.6 | 20.15 | 19.59 | 20.1 | 20.1 | +0.47 (+2.39%) | 2,967,414 |
| 24 Mar 2004 | USD | 18.78 | 19.7 | 18.78 | 19.63 | 19.63 | +0.86 (+4.58%) | 2,738,701 |
| 23 Mar 2004 | USD | 18.78 | 18.85 | 18.53 | 18.77 | 18.77 | -0.01 (-0.05%) | 546,686 |
| 22 Mar 2004 | USD | 18.52 | 18.8 | 18.34 | 18.78 | 18.78 | +0.26 (+1.40%) | 964,312 |
| 19 Mar 2004 | USD | 18.55 | 18.6 | 18.3 | 18.52 | 18.52 | -0.06 (-0.32%) | 1,082,314 |
| 18 Mar 2004 | USD | 18.85 | 18.92 | 18.48 | 18.58 | 18.58 | -0.22 (-1.17%) | 503,304 |
| 17 Mar 2004 | USD | 18.8 | 18.94 | 18.57 | 18.8 | 18.8 | 0.0 (0.0%) | 679,025 |
| 16 Mar 2004 | USD | 18.44 | 19.03 | 18.4 | 18.8 | 18.8 | +0.36 (+1.95%) | 1,273,643 |
| 15 Mar 2004 | USD | 18 | 18.47 | 17.88 | 18.44 | 18.44 | +0.39 (+2.16%) | 796,053 |
| 12 Mar 2004 | USD | 18.36 | 18.38 | 17.9 | 18.05 | 18.05 | -0.31 (-1.69%) | 809,049 |
| 11 Mar 2004 | USD | 18.22 | 18.46 | 18.09 | 18.36 | 18.36 | +0.14 (+0.77%) | 756,958 |
| 10 Mar 2004 | USD | 18 | 18.35 | 17.93 | 18.22 | 18.22 | +0.22 (+1.22%) | 876,359 |
| 9 Mar 2004 | USD | 18.1 | 18.2 | 17.99 | 18 | 18 | -0.11 (-0.61%) | 861,199 |
| 8 Mar 2004 | USD | 18.7 | 18.7 | 18.1 | 18.11 | 18.11 | -0.6 (-3.21%) | 1,072,153 |
| 5 Mar 2004 | USD | 18.8 | 18.9 | 18.6 | 18.71 | 18.71 | -0.19 (-1.01%) | 878,065 |
| 4 Mar 2004 | USD | 18.7 | 18.95 | 18.53 | 18.9 | 18.9 | +0.16 (+0.85%) | 368,980 |
| 3 Mar 2004 | USD | 18.9 | 19.28 | 18.61 | 18.74 | 18.74 | -0.21 (-1.11%) | 634,419 |
| 2 Mar 2004 | USD | 18.6 | 19.1 | 17 | 18.95 | 18.95 | +0.26 (+1.39%) | 1,407,948 |
| 1 Mar 2004 | USD | 19 | 19.02 | 18.55 | 18.69 | 18.69 | -0.29 (-1.53%) | 1,610,527 |
