| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | USD | 10.06 | 10.51 | 10.05 | 10.36 | 1,220.0196 | +0.21 (+2.07%) | 93,211 |
| 28 Apr 2004 | USD | 10.16 | 10.24 | 9.94 | 10.15 | 1,195.2895 | -0.14 (-1.36%) | 65,577 |
| 27 Apr 2004 | USD | 10.1 | 10.36 | 9.88 | 10.29 | 1,211.7763 | +0.18 (+1.78%) | 77,332 |
| 26 Apr 2004 | USD | 10.1 | 10.25 | 9.99 | 10.11 | 1,190.579 | +0.12 (+1.20%) | 95,918 |
| 23 Apr 2004 | USD | 10.2 | 10.39 | 9.85 | 9.99 | 1,176.4475 | -0.3 (-2.92%) | 64,910 |
| 22 Apr 2004 | USD | 10.15 | 10.38 | 10.05 | 10.29 | 1,211.7763 | +0.18 (+1.78%) | 70,027 |
| 21 Apr 2004 | USD | 10.2 | 10.29 | 9.812 | 10.11 | 1,190.579 | -0.51 (-4.80%) | 136,747 |
| 20 Apr 2004 | USD | 10.88 | 11.14 | 10.07 | 10.62 | 1,250.6379 | -0.44 (-3.98%) | 174,891 |
| 19 Apr 2004 | USD | 10.8 | 11.12 | 10.8 | 11.06 | 1,302.4534 | +0.2 (+1.84%) | 75,654 |
| 16 Apr 2004 | USD | 10.68 | 10.98 | 10.64 | 10.86 | 1,278.9009 | +0.12 (+1.12%) | 26,946 |
| 15 Apr 2004 | USD | 10.76 | 10.95 | 10.64 | 10.74 | 1,264.7694 | -0.21 (-1.92%) | 24,915 |
| 14 Apr 2004 | USD | 10.8 | 11.05 | 10.66 | 10.95 | 1,289.4995 | -0.03 (-0.27%) | 34,464 |
| 13 Apr 2004 | USD | 11.32 | 11.32 | 10.66 | 10.98 | 1,293.0324 | -0.24 (-2.14%) | 49,106 |
| 12 Apr 2004 | USD | 10.93 | 11.28 | 10.93 | 11.22 | 1,321.2954 | +0.32 (+2.94%) | 61,849 |
| 9 Apr 2004 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 1,283.6114 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 11.32 | 11.32 | 10.79 | 10.9 | 1,283.6114 | -0.33 (-2.94%) | 35,109 |
| 7 Apr 2004 | USD | 11.17 | 11.33 | 10.76 | 11.23 | 1,322.473 | +0.13 (+1.17%) | 59,031 |
| 6 Apr 2004 | USD | 11.38 | 11.43 | 10.96 | 11.1 | 1,307.1639 | -0.36 (-3.14%) | 109,996 |
| 5 Apr 2004 | USD | 11.49 | 11.61 | 11.3 | 11.46 | 1,349.5584 | +0.04 (+0.35%) | 90,862 |
| 2 Apr 2004 | USD | 11.19 | 11.49 | 11.08 | 11.42 | 1,344.8479 | +0.34 (+3.07%) | 101,994 |
| 1 Apr 2004 | USD | 10.65 | 11.15 | 10.52 | 11.08 | 1,304.8086 | +0.42 (+3.94%) | 139,874 |
| 31 Mar 2004 | USD | 10.7 | 11.15 | 10.54 | 10.66 | 1,255.3484 | -0.12 (-1.11%) | 164,125 |
| 30 Mar 2004 | USD | 10.52 | 10.8 | 10.44 | 10.78 | 1,269.4799 | +0.23 (+2.18%) | 64,188 |
| 29 Mar 2004 | USD | 10.33 | 10.74 | 10.24 | 10.55 | 1,242.3945 | +0.34 (+3.33%) | 244,949 |
| 26 Mar 2004 | USD | 10.17 | 10.5 | 10.12 | 10.21 | 1,202.3553 | -0.2 (-1.92%) | 64,251 |
| 25 Mar 2004 | USD | 9.6 | 10.42 | 9.5 | 10.41 | 1,225.9078 | +0.95 (+10.04%) | 100,472 |
| 24 Mar 2004 | USD | 9.8 | 9.85 | 9.21 | 9.46 | 1,114.0334 | -0.14 (-1.46%) | 81,090 |
| 23 Mar 2004 | USD | 9.9 | 10.1 | 9.54 | 9.6 | 1,130.5201 | -0.26 (-2.64%) | 67,991 |
| 22 Mar 2004 | USD | 9.98 | 10.08 | 9.76 | 9.86 | 1,161.1384 | -0.31 (-3.05%) | 62,917 |
| 19 Mar 2004 | USD | 10.15 | 10.24 | 10.03 | 10.17 | 1,197.6447 | +0.05 (+0.49%) | 38,279 |
