| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | USD | 31.15 | 32.69 | 30.88 | 30.88 | 30.88 | -1.27 (-3.95%) | 35,195 |
| 29 Apr 2004 | USD | 33.37 | 33.64 | 30.99 | 32.15 | 32.15 | -1.61 (-4.77%) | 39,326 |
| 28 Apr 2004 | USD | 34.82 | 35.42 | 33.3799 | 33.76 | 33.76 | -1.36 (-3.87%) | 43,425 |
| 27 Apr 2004 | USD | 34.39 | 35.21 | 34.38 | 35.12 | 35.12 | +1.71 (+5.12%) | 44,343 |
| 26 Apr 2004 | USD | 33.809 | 35.229 | 33.21 | 33.41 | 33.41 | -0.26 (-0.77%) | 27,719 |
| 23 Apr 2004 | USD | 32.655 | 33.67 | 32.27 | 33.67 | 33.67 | +1.1 (+3.38%) | 12,655 |
| 22 Apr 2004 | USD | 33.74 | 34.44 | 32.57 | 32.57 | 32.57 | -1.16 (-3.44%) | 26,487 |
| 21 Apr 2004 | USD | 33.19 | 33.8 | 31.2 | 33.73 | 33.73 | +2.18 (+6.91%) | 86,038 |
| 20 Apr 2004 | USD | 32.4 | 34.64 | 31.26 | 31.55 | 31.55 | -0.94 (-2.89%) | 25,026 |
| 19 Apr 2004 | USD | 34.2 | 34.91 | 31.75 | 32.49 | 32.49 | -1.41 (-4.16%) | 74,064 |
| 16 Apr 2004 | USD | 34.65 | 35.23 | 33.35 | 33.9 | 33.9 | +0.06 (+0.18%) | 24,771 |
| 15 Apr 2004 | USD | 34.04 | 34.89 | 33.42 | 33.84 | 33.84 | +0.57 (+1.71%) | 33,394 |
| 14 Apr 2004 | USD | 34.06 | 35.13 | 33.22 | 33.27 | 33.27 | -1.42 (-4.09%) | 23,276 |
| 13 Apr 2004 | USD | 34.34 | 36 | 34.07 | 34.69 | 34.69 | -0.6 (-1.70%) | 40,627 |
| 12 Apr 2004 | USD | 34.4 | 35.565 | 34.1 | 35.29 | 35.29 | +1.01 (+2.95%) | 42,667 |
| 9 Apr 2004 | USD | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 33.97 | 35.03 | 33.56 | 34.28 | 34.28 | +0.3 (+0.88%) | 25,799 |
| 7 Apr 2004 | USD | 34.09 | 34.6 | 33.57 | 33.98 | 33.98 | +0.68 (+2.04%) | 33,209 |
| 6 Apr 2004 | USD | 34.27 | 34.6 | 33.3 | 33.3 | 33.3 | -1.66 (-4.75%) | 23,613 |
| 5 Apr 2004 | USD | 34.54 | 35.2 | 34.41 | 34.96 | 34.96 | +0.52 (+1.51%) | 48,022 |
| 2 Apr 2004 | USD | 33.61 | 34.95 | 33.52 | 34.44 | 34.44 | +0.84 (+2.50%) | 48,726 |
| 1 Apr 2004 | USD | 33 | 33.85 | 32.07 | 33.6 | 33.6 | +0.8 (+2.44%) | 32,798 |
| 31 Mar 2004 | USD | 33.3 | 33.3 | 32.31 | 32.8 | 32.8 | -0.3 (-0.91%) | 38,164 |
| 30 Mar 2004 | USD | 32.47 | 33.25 | 32.29 | 33.1 | 33.1 | +1.5 (+4.75%) | 53,806 |
| 29 Mar 2004 | USD | 30.315 | 32.26 | 30.315 | 31.6 | 31.6 | +1.21 (+3.98%) | 56,731 |
| 26 Mar 2004 | USD | 29.31 | 30.5 | 29.31 | 30.39 | 30.39 | +0.54 (+1.81%) | 42,893 |
| 25 Mar 2004 | USD | 29.81 | 29.97 | 29 | 29.85 | 29.85 | +0.91 (+3.14%) | 68,524 |
| 24 Mar 2004 | USD | 29.26 | 29.54 | 28.8 | 28.94 | 28.94 | -0.25 (-0.86%) | 46,924 |
| 23 Mar 2004 | USD | 29.33 | 29.55 | 29.01 | 29.19 | 29.19 | +0.19 (+0.66%) | 40,007 |
| 22 Mar 2004 | USD | 29.81 | 30 | 28.89 | 29 | 29 | -1.12 (-3.72%) | 52,894 |
