| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | USD | 23.75 | 23.92 | 23.25 | 23.85 | 23.85 | +0.2 (+0.85%) | 37,700 |
| 20 Apr 2004 | USD | 24.39 | 24.53 | 23.63 | 23.65 | 23.65 | -0.64 (-2.63%) | 57,200 |
| 19 Apr 2004 | USD | 23.7 | 24.37 | 23.31 | 24.29 | 24.29 | +0.66 (+2.79%) | 92,300 |
| 16 Apr 2004 | USD | 23.4 | 23.68 | 23.15 | 23.63 | 23.63 | +0.33 (+1.42%) | 55,300 |
| 15 Apr 2004 | USD | 23.51 | 23.78 | 23.22 | 23.3 | 23.3 | -0.21 (-0.89%) | 52,500 |
| 14 Apr 2004 | USD | 23.35 | 23.54 | 23.1 | 23.51 | 23.51 | +0.16 (+0.69%) | 79,500 |
| 13 Apr 2004 | USD | 24 | 24 | 23.35 | 23.35 | 23.35 | -0.53 (-2.22%) | 71,300 |
| 12 Apr 2004 | USD | 23.55 | 24.07 | 23.44 | 23.88 | 23.88 | +0.38 (+1.62%) | 68,300 |
| 9 Apr 2004 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 23.52 | 23.6 | 23.41 | 23.5 | 23.5 | +0.15 (+0.64%) | 81,100 |
| 7 Apr 2004 | USD | 23.14 | 23.54 | 23.14 | 23.35 | 23.35 | +0.22 (+0.95%) | 50,600 |
| 6 Apr 2004 | USD | 23.32 | 23.49 | 23.13 | 23.13 | 23.13 | -0.29 (-1.24%) | 54,200 |
| 5 Apr 2004 | USD | 23.27 | 23.95 | 23.24 | 23.42 | 23.42 | +0.21 (+0.90%) | 140,000 |
| 2 Apr 2004 | USD | 23.2 | 23.48 | 22.97 | 23.21 | 23.21 | +0.11 (+0.48%) | 131,600 |
| 1 Apr 2004 | USD | 23.08 | 23.53 | 23 | 23.1 | 23.1 | +0.05 (+0.22%) | 178,200 |
| 31 Mar 2004 | USD | 22.9 | 23.18 | 22.83 | 23.05 | 23.05 | +0.17 (+0.74%) | 108,300 |
| 30 Mar 2004 | USD | 22.56 | 23.04 | 22.56 | 22.88 | 22.88 | +0.32 (+1.42%) | 221,100 |
| 29 Mar 2004 | USD | 22.01 | 22.56 | 22.01 | 22.56 | 22.56 | +0.7 (+3.20%) | 135,000 |
| 26 Mar 2004 | USD | 21.7 | 21.94 | 21.64 | 21.86 | 21.86 | +0.06 (+0.28%) | 88,300 |
| 25 Mar 2004 | USD | 21.58 | 21.9 | 21.45 | 21.8 | 21.8 | +0.32 (+1.49%) | 139,800 |
| 24 Mar 2004 | USD | 22 | 22 | 21.4 | 21.48 | 21.48 | -0.52 (-2.36%) | 119,100 |
| 23 Mar 2004 | USD | 22.21 | 22.3 | 22 | 22 | 22 | -0.21 (-0.95%) | 114,300 |
| 22 Mar 2004 | USD | 22.07 | 22.74 | 21.95 | 22.21 | 22.21 | +0.19 (+0.86%) | 123,000 |
| 19 Mar 2004 | USD | 22.55 | 22.57 | 22.02 | 22.02 | 22.02 | -0.46 (-2.05%) | 91,800 |
| 18 Mar 2004 | USD | 22.7 | 22.7 | 22.25 | 22.48 | 22.48 | -0.22 (-0.97%) | 60,000 |
| 17 Mar 2004 | USD | 22.43 | 22.8 | 22.43 | 22.7 | 22.7 | +0.37 (+1.66%) | 121,700 |
| 16 Mar 2004 | USD | 22.6 | 22.75 | 22 | 22.33 | 22.33 | -0.02 (-0.09%) | 95,700 |
| 15 Mar 2004 | USD | 22.9 | 23.2 | 22.35 | 22.35 | 22.35 | -0.51 (-2.23%) | 86,200 |
| 12 Mar 2004 | USD | 22.47 | 22.86 | 22.14 | 22.86 | 22.86 | 0.0 (0.0%) | 133,400 |
