| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | USD | 27.91 | 28.25 | 27.91 | 28.22 | 28.22 | +0.31 (+1.11%) | 1,139,100 |
| 20 Apr 2004 | USD | 27.95 | 27.99 | 27.75 | 27.91 | 27.91 | -0.04 (-0.14%) | 1,022,800 |
| 19 Apr 2004 | USD | 27.91 | 28.05 | 27.91 | 27.95 | 27.95 | -0.01 (-0.04%) | 1,439,600 |
| 16 Apr 2004 | USD | 27.82 | 28 | 27.55 | 27.96 | 27.96 | +0.05 (+0.18%) | 5,568,300 |
| 15 Apr 2004 | USD | 28 | 28.48 | 27.4 | 27.91 | 27.91 | -0.16 (-0.57%) | 1,064,200 |
| 14 Apr 2004 | USD | 28.3 | 28.82 | 28.05 | 28.07 | 28.07 | -0.86 (-2.97%) | 388,800 |
| 13 Apr 2004 | USD | 29.2 | 29.23 | 28.8 | 28.93 | 28.93 | -0.31 (-1.06%) | 282,400 |
| 12 Apr 2004 | USD | 28.8 | 29.26 | 28.69 | 29.24 | 29.24 | +0.07 (+0.24%) | 160,800 |
| 9 Apr 2004 | USD | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 29.1 | 29.19 | 28.531 | 29.17 | 29.17 | -0.32 (-1.09%) | 174,000 |
| 7 Apr 2004 | USD | 30.66 | 30.66 | 28.85 | 29.49 | 29.49 | -1.16 (-3.78%) | 179,000 |
| 6 Apr 2004 | USD | 30.55 | 30.95 | 30.55 | 30.65 | 30.65 | +0.16 (+0.52%) | 93,400 |
| 5 Apr 2004 | USD | 30.4 | 30.6 | 30.31 | 30.49 | 30.49 | +0.25 (+0.83%) | 67,000 |
| 2 Apr 2004 | USD | 29.7 | 30.25 | 29.61 | 30.24 | 30.24 | +0.84 (+2.86%) | 88,900 |
| 1 Apr 2004 | USD | 29.5 | 29.69 | 29.4 | 29.4 | 29.4 | -0.15 (-0.51%) | 30,200 |
| 31 Mar 2004 | USD | 29.2 | 29.66 | 29.2 | 29.55 | 29.55 | +0.49 (+1.69%) | 59,100 |
| 30 Mar 2004 | USD | 29.2 | 29.3 | 29.05 | 29.06 | 29.06 | -0.14 (-0.48%) | 81,800 |
| 29 Mar 2004 | USD | 28.87 | 29.2 | 28.86 | 29.2 | 29.2 | +0.2 (+0.69%) | 64,400 |
| 26 Mar 2004 | USD | 28.25 | 29 | 28.06 | 29 | 29 | +0.79 (+2.80%) | 149,300 |
| 25 Mar 2004 | USD | 28.39 | 28.5 | 28.2 | 28.21 | 28.21 | -0.14 (-0.49%) | 116,100 |
| 24 Mar 2004 | USD | 27.9 | 28.35 | 27.9 | 28.35 | 28.35 | +0.53 (+1.91%) | 63,300 |
| 23 Mar 2004 | USD | 28.49 | 28.49 | 27.75 | 27.82 | 27.82 | -0.66 (-2.32%) | 93,500 |
| 22 Mar 2004 | USD | 29.19 | 29.19 | 28.42 | 28.48 | 28.48 | -0.81 (-2.77%) | 50,800 |
| 19 Mar 2004 | USD | 29.3 | 29.3 | 29.29 | 29.29 | 29.29 | -0.01 (-0.03%) | 12,700 |
| 18 Mar 2004 | USD | 29.39 | 29.41 | 29.3 | 29.3 | 29.3 | -0.08 (-0.27%) | 37,600 |
| 17 Mar 2004 | USD | 29.38 | 29.48 | 29.25 | 29.38 | 29.38 | 0.0 (0.0%) | 14,400 |
| 16 Mar 2004 | USD | 29.5 | 29.57 | 29.3 | 29.38 | 29.38 | -0.08 (-0.27%) | 9,000 |
| 15 Mar 2004 | USD | 29.85 | 29.92 | 29.351 | 29.46 | 29.46 | -0.29 (-0.97%) | 31,800 |
| 12 Mar 2004 | USD | 29.25 | 29.8 | 29.2 | 29.75 | 29.75 | +0.16 (+0.54%) | 54,900 |
| 11 Mar 2004 | USD | 29.8 | 29.97 | 29.56 | 29.59 | 29.59 | -0.21 (-0.70%) | 36,300 |
