| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | USD | 17.25 | 17.79 | 17.11 | 17.55 | 19.943 | +0.3 (+1.74%) | 731,100 |
| 3 May 2004 | USD | 16.8 | 17.25 | 16.59 | 17.25 | 19.6021 | +0.57 (+3.42%) | 293,400 |
| 30 Apr 2004 | USD | 17.1 | 17.18 | 16.51 | 16.68 | 18.9544 | -0.33 (-1.94%) | 414,100 |
| 29 Apr 2004 | USD | 17.28 | 17.28 | 16.65 | 17.01 | 19.3294 | -0.43 (-2.47%) | 1,045,100 |
| 28 Apr 2004 | USD | 17.75 | 17.77 | 17.41 | 17.44 | 19.818 | -0.11 (-0.63%) | 582,400 |
| 27 Apr 2004 | USD | 17.5 | 17.7 | 17.48 | 17.55 | 19.943 | +0.04 (+0.23%) | 339,500 |
| 26 Apr 2004 | USD | 17.1 | 17.73 | 17.1 | 17.51 | 19.8975 | -0.02 (-0.11%) | 145,600 |
| 23 Apr 2004 | USD | 17.2 | 17.6 | 17.2 | 17.53 | 19.9203 | +0.08 (+0.46%) | 301,600 |
| 22 Apr 2004 | USD | 17.25 | 17.47 | 17.16 | 17.45 | 19.8293 | +0.06 (+0.35%) | 437,900 |
| 21 Apr 2004 | USD | 17.2 | 17.43 | 17.1 | 17.39 | 19.7612 | -0.5 (-2.79%) | 462,700 |
| 20 Apr 2004 | USD | 17.9 | 18.15 | 17.86 | 17.89 | 20.3293 | -0.2 (-1.11%) | 372,400 |
| 19 Apr 2004 | USD | 17.95 | 18.18 | 17.95 | 18.09 | 20.5566 | +0.09 (+0.50%) | 97,300 |
| 16 Apr 2004 | USD | 18 | 18.04 | 17.96 | 18 | 20.4543 | 0.0 (0.0%) | 475,100 |
| 15 Apr 2004 | USD | 18.04 | 18.04 | 17.95 | 18 | 20.4543 | +0.05 (+0.28%) | 484,500 |
| 14 Apr 2004 | USD | 17.85 | 18.04 | 17.8 | 17.95 | 20.3975 | -0.08 (-0.44%) | 263,600 |
| 13 Apr 2004 | USD | 17.98 | 18.05 | 17.94 | 18.03 | 20.4884 | +0.19 (+1.07%) | 321,800 |
| 12 Apr 2004 | USD | 17.8 | 17.89 | 17.71 | 17.84 | 20.2725 | -0.04 (-0.22%) | 219,800 |
| 9 Apr 2004 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 20.318 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 17.99 | 18 | 17.72 | 17.88 | 20.318 | -0.11 (-0.61%) | 314,600 |
| 7 Apr 2004 | USD | 17.75 | 18.05 | 17.75 | 17.99 | 20.443 | -0.02 (-0.11%) | 358,900 |
| 6 Apr 2004 | USD | 18.01 | 18.1 | 17.94 | 18.01 | 20.4657 | 0.0 (0.0%) | 443,000 |
| 5 Apr 2004 | USD | 17.75 | 18.09 | 17.75 | 18.01 | 20.4657 | +0.26 (+1.46%) | 1,728,500 |
| 2 Apr 2004 | USD | 17.85 | 18.13 | 17.74 | 17.75 | 20.1703 | 0.0 (0.0%) | 710,800 |
| 1 Apr 2004 | USD | 17.71 | 17.8 | 17.61 | 17.75 | 20.1703 | +0.04 (+0.23%) | 427,800 |
| 31 Mar 2004 | USD | 17.65 | 17.87 | 17.42 | 17.71 | 20.1248 | +0.16 (+0.91%) | 360,600 |
| 30 Mar 2004 | USD | 17.29 | 17.57 | 17.29 | 17.55 | 19.943 | +0.03 (+0.17%) | 117,900 |
| 29 Mar 2004 | USD | 17.26 | 17.57 | 17.26 | 17.52 | 19.9089 | +0.26 (+1.51%) | 277,800 |
| 26 Mar 2004 | USD | 16.8 | 17.43 | 16.8 | 17.26 | 19.6134 | -0.04 (-0.23%) | 386,700 |
| 25 Mar 2004 | USD | 17.1 | 17.35 | 17.03 | 17.3 | 19.6589 | +0.12 (+0.70%) | 70,100 |
| 24 Mar 2004 | USD | 17.27 | 17.27 | 17.04 | 17.18 | 19.5225 | -0.09 (-0.52%) | 265,900 |
