| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | USD | 19.38 | 19.39 | 19.05 | 19.08 | 19.08 | -0.31 (-1.60%) | 58,300 |
| 12 May 2004 | USD | 18.72 | 19.5 | 18.71 | 19.39 | 19.39 | +0.49 (+2.59%) | 160,858 |
| 11 May 2004 | USD | 18.62 | 19.09 | 18.51 | 18.9 | 18.9 | +0.28 (+1.50%) | 92,053 |
| 10 May 2004 | USD | 18.99 | 19.15 | 18.55 | 18.62 | 18.62 | -0.45 (-2.36%) | 82,085 |
| 7 May 2004 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 6 May 2004 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 5 May 2004 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 4 May 2004 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 3 May 2004 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | USD | 18.76 | 19.09 | 18.4 | 19.07 | 19.07 | +0.29 (+1.54%) | 215,642 |
| 29 Apr 2004 | USD | 18.9 | 19.2 | 18.56 | 18.78 | 18.78 | -0.12 (-0.63%) | 173,600 |
| 28 Apr 2004 | USD | 18.61 | 19.2 | 18.6 | 18.9 | 18.9 | +0.07 (+0.37%) | 207,814 |
| 27 Apr 2004 | USD | 17.15 | 19 | 17.15 | 18.83 | 18.83 | -0.23 (-1.21%) | 842,231 |
| 26 Apr 2004 | USD | 20.34 | 20.52 | 18.98 | 19.06 | 19.06 | -1.52 (-7.39%) | 705,173 |
| 23 Apr 2004 | USD | 21.01 | 21.2 | 20.45 | 20.58 | 20.58 | -0.57 (-2.70%) | 220,613 |
| 22 Apr 2004 | USD | 21 | 21.3 | 20.99 | 21.15 | 21.15 | +0.15 (+0.71%) | 136,719 |
| 21 Apr 2004 | USD | 20.64 | 21.48 | 20.63 | 21 | 21 | +0.31 (+1.50%) | 321,360 |
| 20 Apr 2004 | USD | 21 | 21 | 20.28 | 20.69 | 20.69 | -0.18 (-0.86%) | 322,015 |
| 19 Apr 2004 | USD | 21.61 | 22 | 20.8 | 20.87 | 20.87 | -0.68 (-3.16%) | 394,879 |
| 16 Apr 2004 | USD | 22.01 | 22.7 | 21.15 | 21.55 | 21.55 | -0.46 (-2.09%) | 637,274 |
| 15 Apr 2004 | USD | 21.62 | 22.25 | 21.55 | 22.01 | 22.01 | +0.39 (+1.80%) | 528,324 |
| 14 Apr 2004 | USD | 22.05 | 22.18 | 21.4 | 21.62 | 21.62 | -0.57 (-2.57%) | 514,010 |
| 13 Apr 2004 | USD | 22.2 | 22.57 | 22 | 22.19 | 22.19 | -0.06 (-0.27%) | 448,353 |
| 12 Apr 2004 | USD | 22 | 22.48 | 21.86 | 22.25 | 22.25 | -0.24 (-1.07%) | 384,394 |
| 9 Apr 2004 | USD | 23 | 23.3 | 21.75 | 22.49 | 22.49 | -0.51 (-2.22%) | 1,054,956 |
| 8 Apr 2004 | USD | 22.3 | 23.28 | 22.3 | 23 | 23 | +0.73 (+3.28%) | 826,702 |
| 7 Apr 2004 | USD | 22.92 | 23.15 | 22.02 | 22.27 | 22.27 | -0.69 (-3.01%) | 650,421 |
| 6 Apr 2004 | USD | 23 | 23.39 | 22.8 | 22.96 | 22.96 | +0.02 (+0.09%) | 689,779 |
| 5 Apr 2004 | USD | 22.5 | 23.68 | 22.5 | 22.94 | 22.94 | +0.49 (+2.18%) | 1,601,417 |
| 2 Apr 2004 | USD | 21.88 | 22.48 | 21.88 | 22.45 | 22.45 | +0.66 (+3.03%) | 738,326 |
