| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | USD | 13.705 | 13.82 | 13.65 | 13.7 | 6.85 | -0.005 (-0.04%) | 49,600 |
| 16 Apr 2004 | USD | 13.7 | 13.84 | 13.65 | 13.705 | 6.8525 | +0.015 (+0.11%) | 42,800 |
| 15 Apr 2004 | USD | 13.8 | 13.8 | 13.68 | 13.69 | 6.845 | -0.085 (-0.62%) | 25,600 |
| 14 Apr 2004 | USD | 14 | 14 | 13.53 | 13.775 | 6.8875 | -0.27 (-1.92%) | 48,800 |
| 13 Apr 2004 | USD | 14.415 | 14.55 | 14.005 | 14.045 | 7.0225 | -0.455 (-3.14%) | 38,200 |
| 12 Apr 2004 | USD | 14.32 | 14.575 | 14.05 | 14.5 | 7.25 | +0.16 (+1.12%) | 94,400 |
| 9 Apr 2004 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 7.17 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 14.525 | 14.7 | 14.235 | 14.34 | 7.17 | -0.11 (-0.76%) | 191,200 |
| 7 Apr 2004 | USD | 14.505 | 14.505 | 14.28 | 14.45 | 7.225 | -0.01 (-0.07%) | 66,200 |
| 6 Apr 2004 | USD | 14.65 | 14.75 | 14.405 | 14.46 | 7.23 | -0.23 (-1.57%) | 65,600 |
| 5 Apr 2004 | USD | 14.55 | 14.835 | 14.375 | 14.69 | 7.345 | +0.235 (+1.63%) | 139,800 |
| 2 Apr 2004 | USD | 14.125 | 14.5 | 14.125 | 14.455 | 7.2275 | +0.33 (+2.34%) | 61,000 |
| 1 Apr 2004 | USD | 14.275 | 14.725 | 14.055 | 14.125 | 7.0625 | -0.18 (-1.26%) | 92,400 |
| 31 Mar 2004 | USD | 14.35 | 14.385 | 14.185 | 14.305 | 7.1525 | +0.05 (+0.35%) | 92,000 |
| 30 Mar 2004 | USD | 13.9 | 14.4 | 13.875 | 14.255 | 7.1275 | +0.415 (+3.00%) | 143,800 |
| 29 Mar 2004 | USD | 13.975 | 13.975 | 13.73 | 13.84 | 6.92 | -0.15 (-1.07%) | 121,200 |
| 26 Mar 2004 | USD | 13.925 | 14.085 | 13.645 | 13.99 | 6.995 | +0.06 (+0.43%) | 214,800 |
| 25 Mar 2004 | USD | 13.705 | 14.075 | 13.65 | 13.93 | 6.965 | +0.055 (+0.40%) | 129,400 |
| 24 Mar 2004 | USD | 13.425 | 13.97 | 13.405 | 13.875 | 6.9375 | +0.45 (+3.35%) | 147,600 |
| 23 Mar 2004 | USD | 13.325 | 13.475 | 13.21 | 13.425 | 6.7125 | +0.1 (+0.75%) | 90,400 |
| 22 Mar 2004 | USD | 13.313 | 13.374 | 13.125 | 13.325 | 6.6625 | 0.0 (0.0%) | 58,000 |
| 19 Mar 2004 | USD | 13.305 | 13.415 | 12.75 | 13.325 | 6.6625 | +0.02 (+0.15%) | 65,600 |
| 18 Mar 2004 | USD | 13.45 | 13.45 | 13.15 | 13.305 | 6.6525 | -0.15 (-1.11%) | 41,200 |
| 17 Mar 2004 | USD | 13.45 | 13.495 | 13.4 | 13.455 | 6.7275 | +0.005 (+0.04%) | 67,400 |
| 16 Mar 2004 | USD | 13.514 | 13.55 | 13.4 | 13.45 | 6.725 | -0.055 (-0.41%) | 100,200 |
| 15 Mar 2004 | USD | 13.61 | 13.75 | 13.295 | 13.505 | 6.7525 | -0.19 (-1.39%) | 78,600 |
| 12 Mar 2004 | USD | 13.05 | 13.895 | 13.05 | 13.695 | 6.8475 | +0.69 (+5.31%) | 245,200 |
| 11 Mar 2004 | USD | 13.01 | 13.475 | 12.75 | 13.005 | 6.5025 | +0.005 (+0.04%) | 335,600 |
| 10 Mar 2004 | USD | 12.95 | 13.02 | 12.9 | 13 | 6.5 | +0.01 (+0.08%) | 43,800 |
| 9 Mar 2004 | USD | 12.875 | 13.05 | 12.875 | 12.99 | 6.495 | +0.055 (+0.43%) | 93,200 |
