| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | USD | 17.5 | 17.68 | 17.24 | 17.47 | 17.47 | -0.18 (-1.02%) | 3,613 |
| 12 Apr 2004 | USD | 17.6 | 17.69 | 17 | 17.65 | 17.65 | +0.2 (+1.15%) | 10,226 |
| 9 Apr 2004 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 17.51 | 17.69 | 16.85 | 17.45 | 17.45 | +0.11 (+0.63%) | 7,080 |
| 7 Apr 2004 | USD | 17.26 | 17.5 | 17.17 | 17.34 | 17.34 | +0.16 (+0.93%) | 3,541 |
| 6 Apr 2004 | USD | 17.5 | 17.73 | 17.18 | 17.18 | 17.18 | -0.51 (-2.88%) | 5,582 |
| 5 Apr 2004 | USD | 17.68 | 17.77 | 17.53 | 17.69 | 17.69 | -0.11 (-0.62%) | 30,436 |
| 2 Apr 2004 | USD | 17.72 | 17.8 | 17.55 | 17.8 | 17.8 | +0.12 (+0.68%) | 6,108 |
| 1 Apr 2004 | USD | 17.51 | 17.79 | 17.44 | 17.68 | 17.68 | +0.03 (+0.17%) | 12,470 |
| 31 Mar 2004 | USD | 17.26 | 17.65 | 16.9 | 17.65 | 17.65 | +0.15 (+0.86%) | 9,819 |
| 30 Mar 2004 | USD | 16.85 | 17.5 | 16.85 | 17.5 | 17.5 | +0.65 (+3.86%) | 3,800 |
| 29 Mar 2004 | USD | 16.49 | 17 | 16.4 | 16.85 | 16.85 | -0.12 (-0.71%) | 9,996 |
| 26 Mar 2004 | USD | 17.09 | 17.3 | 16.94 | 16.97 | 16.97 | +0.01 (+0.06%) | 1,975 |
| 25 Mar 2004 | USD | 17.29 | 17.29 | 16.86 | 16.96 | 16.96 | -0.55 (-3.14%) | 4,309 |
| 24 Mar 2004 | USD | 17.69 | 17.96 | 17.5 | 17.51 | 17.51 | -0.46 (-2.56%) | 14,358 |
| 23 Mar 2004 | USD | 18.02 | 18.08 | 17.57 | 17.97 | 17.97 | +0.08 (+0.45%) | 7,500 |
| 22 Mar 2004 | USD | 17.77 | 18.11 | 17.64 | 17.89 | 17.89 | -0.27 (-1.49%) | 10,485 |
| 19 Mar 2004 | USD | 18.15 | 18.39 | 17.83 | 18.16 | 18.16 | -0.15 (-0.82%) | 4,052 |
| 18 Mar 2004 | USD | 18 | 18.31 | 17.88 | 18.31 | 18.31 | +0.22 (+1.22%) | 1,638 |
| 17 Mar 2004 | USD | 17.71 | 18.09 | 17.67 | 18.09 | 18.09 | +0.18 (+1.01%) | 6,289 |
| 16 Mar 2004 | USD | 17.61 | 17.99 | 17.52 | 17.91 | 17.91 | +0.38 (+2.17%) | 9,151 |
| 15 Mar 2004 | USD | 17.99 | 17.99 | 17.28 | 17.53 | 17.53 | -0.56 (-3.10%) | 14,521 |
| 12 Mar 2004 | USD | 17.99 | 18.3 | 17.8 | 18.09 | 18.09 | +0.19 (+1.06%) | 10,642 |
| 11 Mar 2004 | USD | 18.285 | 18.34 | 17.77 | 17.9 | 17.9 | -0.4 (-2.19%) | 5,541 |
| 10 Mar 2004 | USD | 18.5 | 18.6 | 17.97 | 18.3 | 18.3 | -0.2 (-1.08%) | 4,097 |
| 9 Mar 2004 | USD | 18.065 | 18.5 | 17.77 | 18.5 | 18.5 | +0.07 (+0.38%) | 7,576 |
| 8 Mar 2004 | USD | 18.52 | 18.72 | 17.9 | 18.43 | 18.43 | -0.22 (-1.18%) | 18,515 |
| 5 Mar 2004 | USD | 18.105 | 18.688 | 18.105 | 18.65 | 18.65 | +0.26 (+1.41%) | 5,218 |
| 4 Mar 2004 | USD | 17.8 | 18.41 | 17.8 | 18.39 | 18.39 | +0.79 (+4.49%) | 4,562 |
| 3 Mar 2004 | USD | 17.59 | 18.24 | 16.81 | 17.6 | 17.6 | -0.1 (-0.56%) | 19,639 |
