| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | USD | 14.75 | 14.98 | 14.75 | 14.89 | 14.89 | +0.2 (+1.36%) | 640,100 |
| 31 Mar 2004 | USD | 14.9 | 14.95 | 14.61 | 14.69 | 14.69 | -0.02 (-0.14%) | 384,500 |
| 30 Mar 2004 | USD | 14.65 | 14.72 | 14.53 | 14.71 | 14.71 | +0.16 (+1.10%) | 531,800 |
| 29 Mar 2004 | USD | 14.38 | 14.75 | 14.26 | 14.55 | 14.55 | +0.27 (+1.89%) | 689,000 |
| 26 Mar 2004 | USD | 14.4 | 14.43 | 14.21 | 14.28 | 14.28 | -0.33 (-2.26%) | 811,300 |
| 25 Mar 2004 | USD | 14.75 | 14.75 | 14.44 | 14.61 | 14.61 | +0.14 (+0.97%) | 588,800 |
| 24 Mar 2004 | USD | 14.6 | 14.6 | 14.43 | 14.47 | 14.47 | +0.25 (+1.76%) | 581,800 |
| 23 Mar 2004 | USD | 14.3 | 14.49 | 14.19 | 14.22 | 14.22 | +0.21 (+1.50%) | 1,056,800 |
| 22 Mar 2004 | USD | 14.2 | 14.27 | 14 | 14.01 | 14.01 | -0.7 (-4.76%) | 1,749,700 |
| 19 Mar 2004 | USD | 14.9 | 14.97 | 14.7 | 14.71 | 14.71 | -0.66 (-4.29%) | 1,089,000 |
| 18 Mar 2004 | USD | 15.37 | 15.45 | 15.09 | 15.37 | 15.37 | -0.58 (-3.64%) | 681,300 |
| 17 Mar 2004 | USD | 15.89 | 15.96 | 15.7 | 15.95 | 15.95 | +0.21 (+1.33%) | 525,500 |
| 16 Mar 2004 | USD | 15.7 | 15.89 | 15.6 | 15.74 | 15.74 | +0.14 (+0.90%) | 640,800 |
| 15 Mar 2004 | USD | 15.94 | 15.94 | 15.31 | 15.6 | 15.6 | -0.61 (-3.76%) | 679,400 |
| 12 Mar 2004 | USD | 16 | 16.22 | 15.96 | 16.21 | 16.21 | +0.51 (+3.25%) | 450,700 |
| 11 Mar 2004 | USD | 15.9 | 16.03 | 15.6 | 15.7 | 15.7 | -0.66 (-4.03%) | 1,202,900 |
| 10 Mar 2004 | USD | 16.8 | 17.02 | 16.36 | 16.36 | 16.36 | -0.9 (-5.21%) | 826,300 |
| 9 Mar 2004 | USD | 17.3 | 17.5 | 17.23 | 17.26 | 17.26 | -0.34 (-1.93%) | 506,400 |
| 8 Mar 2004 | USD | 17.57 | 17.85 | 17.54 | 17.6 | 17.6 | +0.22 (+1.27%) | 636,200 |
| 5 Mar 2004 | USD | 17.29 | 17.47 | 17.2 | 17.38 | 17.38 | +0.05 (+0.29%) | 240,900 |
| 4 Mar 2004 | USD | 17.25 | 17.34 | 17.1 | 17.33 | 17.33 | +0.08 (+0.46%) | 303,600 |
| 3 Mar 2004 | USD | 17.27 | 17.5 | 17.05 | 17.25 | 17.25 | -0.16 (-0.92%) | 309,200 |
| 2 Mar 2004 | USD | 17.7 | 17.7 | 17.36 | 17.41 | 17.41 | -0.59 (-3.28%) | 374,800 |
| 1 Mar 2004 | USD | 17.86 | 18.02 | 17.81 | 18 | 18 | +0.37 (+2.10%) | 363,400 |
| 27 Feb 2004 | USD | 17.67 | 17.78 | 17.5 | 17.63 | 17.63 | +0.23 (+1.32%) | 448,400 |
| 26 Feb 2004 | USD | 17.22 | 17.4 | 17.08 | 17.4 | 17.4 | +0.44 (+2.59%) | 198,500 |
| 25 Feb 2004 | USD | 16.97 | 17.12 | 16.85 | 16.96 | 16.96 | -0.26 (-1.51%) | 419,700 |
| 24 Feb 2004 | USD | 17.36 | 17.36 | 17.15 | 17.22 | 17.22 | -0.05 (-0.29%) | 334,500 |
| 23 Feb 2004 | USD | 17.61 | 17.61 | 17.26 | 17.27 | 17.27 | -0.24 (-1.37%) | 292,600 |
| 20 Feb 2004 | USD | 17.6 | 17.69 | 17.36 | 17.51 | 17.51 | +0.24 (+1.39%) | 643,100 |
