| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | USD | 18.337 | 18.365 | 18.222 | 18.327 | 18.327 | +0.124 (+0.68%) | 277,555 |
| 1 Apr 2004 | USD | 18.079 | 18.222 | 17.984 | 18.203 | 18.203 | +0.172 (+0.95%) | 191,501 |
| 31 Mar 2004 | USD | 18.022 | 18.07 | 17.898 | 18.031 | 18.031 | +0.009 (+0.05%) | 179,237 |
| 30 Mar 2004 | USD | 17.888 | 18.022 | 17.783 | 18.022 | 18.022 | +0.086 (+0.48%) | 165,611 |
| 29 Mar 2004 | USD | 17.65 | 17.936 | 17.65 | 17.936 | 17.936 | +0.353 (+2.01%) | 200,829 |
| 26 Mar 2004 | USD | 17.65 | 17.736 | 17.488 | 17.583 | 17.583 | +0.01 (+0.06%) | 146,639 |
| 25 Mar 2004 | USD | 17.249 | 17.631 | 17.221 | 17.573 | 17.573 | +0.4 (+2.33%) | 177,245 |
| 24 Mar 2004 | USD | 17.144 | 17.364 | 17.135 | 17.173 | 17.173 | +0.029 (+0.17%) | 145,171 |
| 23 Mar 2004 | USD | 17.23 | 17.364 | 17.096 | 17.144 | 17.144 | -0.029 (-0.17%) | 174,101 |
| 22 Mar 2004 | USD | 17.201 | 17.249 | 16.934 | 17.173 | 17.173 | 0.0 (0.0%) | 188,251 |
| 19 Mar 2004 | USD | 17.335 | 17.631 | 16.992 | 17.173 | 17.173 | -0.048 (-0.28%) | 177,770 |
| 18 Mar 2004 | USD | 17.526 | 17.535 | 17.087 | 17.221 | 17.221 | -0.4 (-2.27%) | 109,848 |
| 17 Mar 2004 | USD | 16.934 | 17.64 | 16.887 | 17.621 | 17.621 | +0.649 (+3.82%) | 268,017 |
| 16 Mar 2004 | USD | 17.173 | 17.354 | 16.896 | 16.972 | 16.972 | -0.153 (-0.89%) | 232,065 |
| 15 Mar 2004 | USD | 17.65 | 17.698 | 17.077 | 17.125 | 17.125 | -0.429 (-2.44%) | 197,685 |
| 12 Mar 2004 | USD | 17.306 | 17.554 | 17.182 | 17.554 | 17.554 | +0.314 (+1.82%) | 132,698 |
| 11 Mar 2004 | USD | 17.316 | 17.507 | 17.221 | 17.24 | 17.24 | -0.076 (-0.44%) | 177,036 |
| 10 Mar 2004 | USD | 17.469 | 17.535 | 17.268 | 17.316 | 17.316 | -0.153 (-0.88%) | 212,359 |
| 9 Mar 2004 | USD | 17.64 | 17.678 | 17.364 | 17.469 | 17.469 | -0.143 (-0.81%) | 198,943 |
| 8 Mar 2004 | USD | 17.85 | 17.888 | 17.488 | 17.612 | 17.612 | -0.229 (-1.28%) | 185,421 |
| 5 Mar 2004 | USD | 18.06 | 18.127 | 17.793 | 17.841 | 17.841 | -0.229 (-1.27%) | 138,778 |
| 4 Mar 2004 | USD | 17.984 | 18.079 | 17.831 | 18.07 | 18.07 | +0.22 (+1.23%) | 114,670 |
| 3 Mar 2004 | USD | 18.222 | 18.222 | 17.841 | 17.85 | 17.85 | -0.239 (-1.32%) | 124,103 |
| 2 Mar 2004 | USD | 18.117 | 18.222 | 17.888 | 18.089 | 18.089 | +0.105 (+0.58%) | 208,586 |
| 1 Mar 2004 | USD | 17.936 | 18.079 | 17.869 | 17.984 | 17.984 | +0.191 (+1.07%) | 176,407 |
| 27 Feb 2004 | USD | 17.984 | 17.993 | 17.669 | 17.793 | 17.793 | +0.048 (+0.27%) | 214,980 |
| 26 Feb 2004 | USD | 17.774 | 17.888 | 17.459 | 17.745 | 17.745 | +0.019 (+0.11%) | 187,727 |
| 25 Feb 2004 | USD | 17.316 | 17.736 | 17.221 | 17.726 | 17.726 | +0.515 (+2.99%) | 344,533 |
| 24 Feb 2004 | USD | 17.173 | 17.364 | 17.173 | 17.211 | 17.211 | +0.01 (+0.06%) | 265,501 |
| 23 Feb 2004 | USD | 17.507 | 17.507 | 17.125 | 17.201 | 17.201 | -0.353 (-2.01%) | 312,459 |
