| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | USD | 14.8 | 14.82 | 14.2 | 14.65 | 14.65 | -0.15 (-1.01%) | 89,900 |
| 13 Apr 2004 | USD | 14.9 | 14.9 | 14.57 | 14.8 | 14.8 | -0.18 (-1.20%) | 22,900 |
| 12 Apr 2004 | USD | 14.9 | 14.98 | 14.82 | 14.98 | 14.98 | -0.03 (-0.20%) | 21,000 |
| 9 Apr 2004 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 15.07 | 15.2 | 14.93 | 15.01 | 15.01 | +0.04 (+0.27%) | 32,800 |
| 7 Apr 2004 | USD | 14.9 | 14.97 | 14.8 | 14.97 | 14.97 | +0.17 (+1.15%) | 23,100 |
| 6 Apr 2004 | USD | 15 | 15.09 | 14.8 | 14.8 | 14.8 | -0.22 (-1.46%) | 65,900 |
| 5 Apr 2004 | USD | 15.18 | 15.18 | 15 | 15.02 | 15.02 | -0.16 (-1.05%) | 39,900 |
| 2 Apr 2004 | USD | 15.18 | 15.23 | 15.08 | 15.18 | 15.18 | -0.11 (-0.72%) | 44,600 |
| 1 Apr 2004 | USD | 15.21 | 15.29 | 15.16 | 15.29 | 15.29 | +0.1 (+0.66%) | 28,100 |
| 31 Mar 2004 | USD | 15.15 | 15.19 | 15.12 | 15.19 | 15.19 | +0.06 (+0.40%) | 8,900 |
| 30 Mar 2004 | USD | 15.14 | 15.16 | 15.1 | 15.13 | 15.13 | +0.02 (+0.13%) | 16,900 |
| 29 Mar 2004 | USD | 15.03 | 15.11 | 14.97 | 15.11 | 15.11 | +0.06 (+0.40%) | 41,000 |
| 26 Mar 2004 | USD | 15.08 | 15.19 | 15 | 15.05 | 15.05 | -0.02 (-0.13%) | 71,700 |
| 25 Mar 2004 | USD | 15.07 | 15.08 | 15.01 | 15.07 | 15.07 | 0.0 (0.0%) | 22,800 |
| 24 Mar 2004 | USD | 15.1 | 15.1 | 15.02 | 15.07 | 15.07 | -0.02 (-0.13%) | 29,100 |
| 23 Mar 2004 | USD | 15.24 | 15.25 | 15.06 | 15.09 | 15.09 | -0.15 (-0.98%) | 57,100 |
| 22 Mar 2004 | USD | 15.21 | 15.24 | 15.16 | 15.24 | 15.24 | +0.05 (+0.33%) | 23,500 |
| 19 Mar 2004 | USD | 15.15 | 15.2 | 15.1 | 15.19 | 15.19 | +0.06 (+0.40%) | 28,500 |
| 18 Mar 2004 | USD | 15.19 | 15.24 | 15.13 | 15.13 | 15.13 | -0.06 (-0.39%) | 39,000 |
| 17 Mar 2004 | USD | 15.26 | 15.26 | 15.13 | 15.19 | 15.19 | -0.08 (-0.52%) | 61,900 |
| 16 Mar 2004 | USD | 15.21 | 15.29 | 15.18 | 15.27 | 15.27 | +0.06 (+0.39%) | 38,100 |
| 15 Mar 2004 | USD | 15.25 | 15.31 | 15.21 | 15.21 | 15.21 | -0.05 (-0.33%) | 20,700 |
| 12 Mar 2004 | USD | 15.26 | 15.31 | 15.23 | 15.26 | 15.26 | -0.05 (-0.33%) | 30,300 |
| 11 Mar 2004 | USD | 15.29 | 15.33 | 15.22 | 15.31 | 15.31 | 0.0 (0.0%) | 44,400 |
| 10 Mar 2004 | USD | 15.3 | 15.35 | 15.29 | 15.31 | 15.31 | +0.01 (+0.07%) | 25,900 |
| 9 Mar 2004 | USD | 15.35 | 15.37 | 15.29 | 15.3 | 15.3 | -0.03 (-0.20%) | 21,800 |
| 8 Mar 2004 | USD | 15.26 | 15.33 | 15.22 | 15.33 | 15.33 | +0.03 (+0.20%) | 25,700 |
| 5 Mar 2004 | USD | 15.28 | 15.33 | 15.27 | 15.3 | 15.3 | +0.02 (+0.13%) | 17,000 |
| 4 Mar 2004 | USD | 15.17 | 15.35 | 15.17 | 15.28 | 15.28 | +0.11 (+0.73%) | 27,900 |
