| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 13.75 | 13.75 | 13.45 | 13.55 | 13.55 | -0.2 (-1.45%) | 3,175,395 |
| 27 Apr 2004 | USD | 13.45 | 13.76 | 13.36 | 13.75 | 13.75 | +0.26 (+1.93%) | 4,621,378 |
| 26 Apr 2004 | USD | 13.06 | 13.5 | 13 | 13.49 | 13.49 | +0.42 (+3.21%) | 1,623,668 |
| 23 Apr 2004 | USD | 13.26 | 13.26 | 12.95 | 13.07 | 13.07 | -0.04 (-0.31%) | 1,640,809 |
| 22 Apr 2004 | USD | 12.99 | 13.13 | 12.91 | 13.11 | 13.11 | +0.12 (+0.92%) | 1,194,953 |
| 21 Apr 2004 | USD | 13.29 | 13.35 | 12.93 | 12.99 | 12.99 | -0.3 (-2.26%) | 1,280,968 |
| 20 Apr 2004 | USD | 13.35 | 13.35 | 13.1 | 13.29 | 13.29 | -0.05 (-0.37%) | 714,724 |
| 19 Apr 2004 | USD | 13.66 | 13.66 | 13.3 | 13.34 | 13.34 | -0.19 (-1.40%) | 1,713,299 |
| 16 Apr 2004 | USD | 13.24 | 13.55 | 13.15 | 13.53 | 13.53 | +0.34 (+2.58%) | 1,304,979 |
| 15 Apr 2004 | USD | 13.26 | 13.4 | 13.05 | 13.19 | 13.19 | -0.1 (-0.75%) | 1,588,828 |
| 14 Apr 2004 | USD | 13.55 | 13.61 | 13.01 | 13.29 | 13.29 | -0.29 (-2.14%) | 2,127,234 |
| 13 Apr 2004 | USD | 13.36 | 13.6 | 13.31 | 13.58 | 13.58 | +0.22 (+1.65%) | 2,725,539 |
| 12 Apr 2004 | USD | 13.23 | 13.45 | 13.14 | 13.36 | 13.36 | -0.09 (-0.67%) | 3,578,023 |
| 9 Apr 2004 | USD | 13.9 | 13.96 | 13.3 | 13.45 | 13.45 | -0.45 (-3.24%) | 6,438,529 |
| 8 Apr 2004 | USD | 14.1 | 14.18 | 13.86 | 13.9 | 13.9 | -0.21 (-1.49%) | 3,315,881 |
| 7 Apr 2004 | USD | 13.98 | 14.39 | 13.96 | 14.11 | 14.11 | +0.13 (+0.93%) | 3,853,216 |
| 6 Apr 2004 | USD | 14.28 | 14.45 | 13.88 | 13.98 | 13.98 | -0.5 (-3.45%) | 9,802,897 |
| 5 Apr 2004 | USD | 14.28 | 14.55 | 14.19 | 14.48 | 14.48 | +0.24 (+1.69%) | 7,319,626 |
| 2 Apr 2004 | USD | 13.78 | 14.28 | 13.77 | 14.24 | 14.24 | +0.46 (+3.34%) | 6,269,100 |
| 1 Apr 2004 | USD | 13.56 | 13.86 | 13.56 | 13.78 | 13.78 | +0.13 (+0.95%) | 1,466,176 |
| 31 Mar 2004 | USD | 13.51 | 13.85 | 13.51 | 13.65 | 13.65 | +0.04 (+0.29%) | 2,206,800 |
| 30 Mar 2004 | USD | 13.51 | 13.68 | 13.4 | 13.61 | 13.61 | +0.07 (+0.52%) | 5,508,311 |
| 29 Mar 2004 | USD | 13.88 | 13.9 | 13.5 | 13.54 | 13.54 | -0.36 (-2.59%) | 5,065,100 |
| 26 Mar 2004 | USD | 13.85 | 14.1 | 13.84 | 13.9 | 13.9 | +0.07 (+0.51%) | 6,309,945 |
| 25 Mar 2004 | USD | 13.6 | 13.87 | 13.52 | 13.83 | 13.83 | +0.22 (+1.62%) | 4,056,906 |
| 24 Mar 2004 | USD | 13.38 | 13.75 | 13.35 | 13.61 | 13.61 | +0.2 (+1.49%) | 4,029,044 |
| 23 Mar 2004 | USD | 13.53 | 13.59 | 13.29 | 13.41 | 13.41 | -0.11 (-0.81%) | 4,382,775 |
| 22 Mar 2004 | USD | 13.7 | 13.9 | 13.48 | 13.52 | 13.52 | -0.1 (-0.73%) | 3,763,081 |
| 19 Mar 2004 | USD | 13.38 | 13.68 | 13.3 | 13.62 | 13.62 | +0.42 (+3.18%) | 6,283,017 |
| 18 Mar 2004 | USD | 13.5 | 13.55 | 13.15 | 13.2 | 13.2 | -0.32 (-2.37%) | 5,706,767 |
