| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | USD | 17.73 | 18 | 16.39 | 16.69 | 16.69 | -1.05 (-5.92%) | 1,584,100 |
| 28 Apr 2004 | USD | 18.5 | 18.62 | 17.71 | 17.74 | 17.74 | -0.88 (-4.73%) | 897,000 |
| 27 Apr 2004 | USD | 19.18 | 19.63 | 18.31 | 18.62 | 18.62 | -0.57 (-2.97%) | 1,153,800 |
| 26 Apr 2004 | USD | 19.5 | 19.81 | 19.09 | 19.19 | 19.19 | -0.18 (-0.93%) | 1,156,600 |
| 23 Apr 2004 | USD | 19.74 | 19.81 | 18.74 | 19.37 | 19.37 | +1.32 (+7.31%) | 2,830,900 |
| 22 Apr 2004 | USD | 18.36 | 18.6 | 17.62 | 18.05 | 18.05 | -0.76 (-4.04%) | 2,382,900 |
| 21 Apr 2004 | USD | 19.15 | 19.22 | 18.65 | 18.81 | 18.81 | +0.17 (+0.91%) | 772,700 |
| 20 Apr 2004 | USD | 19.51 | 20.13 | 18.64 | 18.64 | 18.64 | -1.06 (-5.38%) | 634,300 |
| 19 Apr 2004 | USD | 18.9 | 19.84 | 18.9 | 19.7 | 19.7 | +0.57 (+2.98%) | 458,700 |
| 16 Apr 2004 | USD | 20.17 | 20.22 | 18.53 | 19.13 | 19.13 | -1.05 (-5.20%) | 1,219,800 |
| 15 Apr 2004 | USD | 21.48 | 21.56 | 19.73 | 20.18 | 20.18 | -1.29 (-6.01%) | 1,126,200 |
| 14 Apr 2004 | USD | 21.52 | 22.15 | 21.23 | 21.47 | 21.47 | -0.27 (-1.24%) | 468,500 |
| 13 Apr 2004 | USD | 22.55 | 22.9 | 21.61 | 21.74 | 21.74 | -0.85 (-3.76%) | 478,900 |
| 12 Apr 2004 | USD | 22.37 | 22.85 | 22.35 | 22.59 | 22.59 | +0.19 (+0.85%) | 342,100 |
| 9 Apr 2004 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 22.95 | 22.95 | 22.14 | 22.4 | 22.4 | +0.03 (+0.13%) | 402,000 |
| 7 Apr 2004 | USD | 22.2 | 22.7 | 21.53 | 22.37 | 22.37 | +0.2 (+0.90%) | 452,800 |
| 6 Apr 2004 | USD | 22.49 | 22.91 | 22.04 | 22.17 | 22.17 | -0.84 (-3.65%) | 498,200 |
| 5 Apr 2004 | USD | 22.6 | 23.04 | 22.33 | 23.01 | 23.01 | +0.35 (+1.54%) | 553,800 |
| 2 Apr 2004 | USD | 21.95 | 22.66 | 21.84 | 22.66 | 22.66 | +1.7 (+8.11%) | 930,000 |
| 1 Apr 2004 | USD | 20.78 | 21.6 | 20.78 | 20.96 | 20.96 | -0.08 (-0.38%) | 998,500 |
| 31 Mar 2004 | USD | 20.92 | 21.38 | 20.38 | 21.04 | 21.04 | +0.32 (+1.54%) | 807,400 |
| 30 Mar 2004 | USD | 20.17 | 20.72 | 19.83 | 20.72 | 20.72 | +0.3 (+1.47%) | 650,000 |
| 29 Mar 2004 | USD | 20.17 | 21.02 | 20.05 | 20.42 | 20.42 | +0.61 (+3.08%) | 959,400 |
| 26 Mar 2004 | USD | 20.42 | 20.48 | 19.77 | 19.81 | 19.81 | -0.57 (-2.80%) | 650,900 |
| 25 Mar 2004 | USD | 19.34 | 20.38 | 19.34 | 20.38 | 20.38 | +1.34 (+7.04%) | 1,381,600 |
| 24 Mar 2004 | USD | 18.12 | 19.09 | 17.95 | 19.04 | 19.04 | +1.24 (+6.97%) | 1,304,700 |
| 23 Mar 2004 | USD | 18.45 | 18.51 | 17.64 | 17.8 | 17.8 | -0.23 (-1.28%) | 461,200 |
| 22 Mar 2004 | USD | 18.07 | 18.17 | 17.75 | 18.03 | 18.03 | -0.32 (-1.74%) | 1,698,600 |
| 19 Mar 2004 | USD | 18.62 | 19.07 | 18.05 | 18.35 | 18.35 | -0.22 (-1.18%) | 798,000 |
