| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | USD | 12.9 | 13.09 | 12.85 | 12.98 | 12.98 | +0.03 (+0.23%) | 373,000 |
| 12 May 2004 | USD | 13.2 | 13.25 | 12.84 | 12.95 | 12.95 | -0.17 (-1.30%) | 624,100 |
| 11 May 2004 | USD | 12.98 | 13.24 | 12.95 | 13.12 | 13.12 | +0.24 (+1.86%) | 506,900 |
| 10 May 2004 | USD | 12.86 | 13.23 | 12.7 | 12.88 | 12.88 | -0.38 (-2.87%) | 704,600 |
| 7 May 2004 | USD | 13.43 | 13.49 | 13.26 | 13.26 | 13.26 | -0.19 (-1.41%) | 343,600 |
| 6 May 2004 | USD | 13.66 | 13.66 | 13.45 | 13.45 | 13.45 | -0.25 (-1.82%) | 940,900 |
| 5 May 2004 | USD | 13.67 | 13.78 | 13.58 | 13.7 | 13.7 | -0.38 (-2.70%) | 611,200 |
| 4 May 2004 | USD | 13.79 | 14.18 | 13.78 | 14.08 | 14.08 | +0.62 (+4.61%) | 1,112,500 |
| 3 May 2004 | USD | 13.5 | 13.5 | 13.37 | 13.46 | 13.46 | +0.23 (+1.74%) | 718,300 |
| 30 Apr 2004 | USD | 13.19 | 13.3 | 13 | 13.23 | 13.23 | +0.03 (+0.23%) | 563,100 |
| 29 Apr 2004 | USD | 13.17 | 13.55 | 13.17 | 13.2 | 13.2 | +0.17 (+1.30%) | 550,600 |
| 28 Apr 2004 | USD | 13.33 | 13.49 | 13 | 13.03 | 13.03 | -0.46 (-3.41%) | 923,400 |
| 27 Apr 2004 | USD | 13.3 | 13.49 | 13.27 | 13.49 | 13.49 | +0.1 (+0.75%) | 421,700 |
| 26 Apr 2004 | USD | 13.4 | 13.49 | 13.21 | 13.39 | 13.39 | -0.23 (-1.69%) | 844,700 |
| 23 Apr 2004 | USD | 13.8 | 13.86 | 13.62 | 13.62 | 13.62 | -0.28 (-2.01%) | 388,100 |
| 22 Apr 2004 | USD | 13.7 | 13.95 | 13.59 | 13.9 | 13.9 | +0.19 (+1.39%) | 931,100 |
| 21 Apr 2004 | USD | 13.72 | 13.8 | 13.58 | 13.71 | 13.71 | -0.19 (-1.37%) | 511,400 |
| 20 Apr 2004 | USD | 14.05 | 14.05 | 13.81 | 13.9 | 13.9 | -0.26 (-1.84%) | 646,200 |
| 19 Apr 2004 | USD | 14.1 | 14.25 | 14.05 | 14.16 | 14.16 | -0.01 (-0.07%) | 294,700 |
| 16 Apr 2004 | USD | 14.29 | 14.29 | 14.1 | 14.17 | 14.17 | -0.08 (-0.56%) | 363,500 |
| 15 Apr 2004 | USD | 14.29 | 14.39 | 14.11 | 14.25 | 14.25 | -0.15 (-1.04%) | 471,000 |
| 14 Apr 2004 | USD | 14.46 | 14.51 | 14.33 | 14.4 | 14.4 | -0.46 (-3.10%) | 399,600 |
| 13 Apr 2004 | USD | 15.21 | 15.23 | 14.81 | 14.86 | 14.86 | -0.16 (-1.07%) | 865,400 |
| 12 Apr 2004 | USD | 14.93 | 15.02 | 14.75 | 15.02 | 15.02 | +0.3 (+2.04%) | 316,100 |
| 9 Apr 2004 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 14.92 | 15.03 | 14.72 | 14.72 | 14.72 | -0.2 (-1.34%) | 309,100 |
| 7 Apr 2004 | USD | 15.03 | 15.06 | 14.83 | 14.92 | 14.92 | -0.1 (-0.67%) | 317,900 |
| 6 Apr 2004 | USD | 15.13 | 15.15 | 14.98 | 15.02 | 15.02 | -0.03 (-0.20%) | 293,700 |
| 5 Apr 2004 | USD | 14.87 | 15.05 | 14.85 | 15.05 | 15.05 | +0.08 (+0.53%) | 388,700 |
| 2 Apr 2004 | USD | 14.97 | 14.97 | 14.81 | 14.97 | 14.97 | +0.08 (+0.54%) | 340,100 |
