| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 17.68 | 17.73 | 17.04 | 17.43 | 11.209 | -0.17 (-0.97%) | 465,101 |
| 30 Apr 2004 | USD | 17.68 | 17.8701 | 16.92 | 17.6 | 11.3183 | -0.07 (-0.40%) | 849,808 |
| 29 Apr 2004 | USD | 17.75 | 17.99 | 17.65 | 17.6699 | 11.3633 | -0.2 (-1.12%) | 551,248 |
| 28 Apr 2004 | USD | 18.14 | 18.36 | 17.72 | 17.8701 | 11.492 | -0.24 (-1.32%) | 416,585 |
| 27 Apr 2004 | USD | 17.7999 | 18.36 | 17.7999 | 18.11 | 11.6463 | +0.18 (+1.00%) | 297,627 |
| 26 Apr 2004 | USD | 18.04 | 18.04 | 17.62 | 17.9299 | 11.5305 | -0.11 (-0.61%) | 811,244 |
| 23 Apr 2004 | USD | 18.1301 | 18.21 | 17.9299 | 18.04 | 11.6013 | -0.18 (-0.99%) | 487,804 |
| 22 Apr 2004 | USD | 18.0301 | 18.4 | 17.9299 | 18.2199 | 11.717 | +0.09 (+0.50%) | 232,162 |
| 21 Apr 2004 | USD | 18.1199 | 18.3 | 18.0001 | 18.1301 | 11.6592 | +0.08 (+0.44%) | 327,950 |
| 20 Apr 2004 | USD | 18.11 | 18.7 | 17.97 | 18.05 | 11.6077 | -0.08 (-0.44%) | 391,238 |
| 19 Apr 2004 | USD | 18.63 | 18.8 | 17.78 | 18.1301 | 11.6592 | -0.37 (-2.00%) | 1,050,869 |
| 16 Apr 2004 | USD | 18.2901 | 18.6 | 18.23 | 18.5 | 11.8971 | +0.22 (+1.20%) | 336,969 |
| 15 Apr 2004 | USD | 18.44 | 18.75 | 18.0001 | 18.28 | 11.7556 | -0.32 (-1.72%) | 555,291 |
| 14 Apr 2004 | USD | 18.69 | 18.88 | 18.2499 | 18.6 | 11.9614 | -0.15 (-0.80%) | 628,687 |
| 13 Apr 2004 | USD | 19.33 | 19.4 | 18.63 | 18.75 | 12.0579 | -0.54 (-2.80%) | 431,202 |
| 12 Apr 2004 | USD | 19.0599 | 19.5 | 18.92 | 19.2899 | 12.4051 | +0.29 (+1.53%) | 389,839 |
| 9 Apr 2004 | USD | 18.9999 | 18.9999 | 18.9999 | 18.9999 | 12.2186 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 19.1001 | 19.3 | 18.85 | 18.9999 | 12.2186 | -0.04 (-0.21%) | 444,264 |
| 7 Apr 2004 | USD | 18.9999 | 19.2301 | 18.8999 | 19.04 | 12.2444 | +0.09 (+0.47%) | 582,659 |
| 6 Apr 2004 | USD | 19.7 | 19.77 | 18.7699 | 18.95 | 12.1865 | -0.86 (-4.34%) | 2,343,541 |
| 5 Apr 2004 | USD | 20.86 | 20.9 | 19.43 | 19.8099 | 12.7395 | -1.33 (-6.29%) | 1,159,408 |
| 2 Apr 2004 | USD | 21.5001 | 22.09 | 20.8099 | 21.1401 | 13.5949 | -0.25 (-1.17%) | 862,559 |
| 1 Apr 2004 | USD | 21.05 | 21.4599 | 20.79 | 21.39 | 13.7556 | +0.43 (+2.05%) | 331,837 |
| 31 Mar 2004 | USD | 20.8099 | 21.19 | 20.7501 | 20.96 | 13.4791 | -0.06 (-0.29%) | 294,206 |
| 30 Mar 2004 | USD | 20.8501 | 21.25 | 20.7501 | 21.02 | 13.5177 | +0.06 (+0.29%) | 266,683 |
| 29 Mar 2004 | USD | 20.7201 | 20.96 | 20.5499 | 20.96 | 13.4791 | +0.33 (+1.60%) | 478,940 |
| 26 Mar 2004 | USD | 20.25 | 20.7501 | 20.03 | 20.63 | 13.2669 | +0.35 (+1.73%) | 287,053 |
| 25 Mar 2004 | USD | 20.0999 | 20.35 | 19.7 | 20.28 | 13.0418 | +0.26 (+1.30%) | 554,980 |
| 24 Mar 2004 | USD | 19.9999 | 20.02 | 19.7 | 20.02 | 12.8746 | +0.02 (+0.10%) | 446,285 |
| 23 Mar 2004 | USD | 20.1701 | 20.25 | 19.9 | 19.9999 | 12.8617 | -0.1 (-0.50%) | 296,539 |
