| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | USD | 17.8 | 18 | 17.75 | 17.88 | 17.88 | +0.08 (+0.45%) | 101,100 |
| 23 Apr 2004 | USD | 17.98 | 17.98 | 17.59 | 17.8 | 17.8 | -0.1 (-0.56%) | 56,900 |
| 22 Apr 2004 | USD | 17.64 | 17.92 | 17.56 | 17.9 | 17.9 | +0.33 (+1.88%) | 115,800 |
| 21 Apr 2004 | USD | 17.65 | 17.65 | 17.39 | 17.57 | 17.57 | +0.07 (+0.40%) | 122,400 |
| 20 Apr 2004 | USD | 17.72 | 17.75 | 17.45 | 17.5 | 17.5 | -0.15 (-0.85%) | 121,500 |
| 19 Apr 2004 | USD | 17.7 | 17.74 | 17.4 | 17.65 | 17.65 | +0.05 (+0.28%) | 136,900 |
| 16 Apr 2004 | USD | 17.44 | 17.7 | 17.21 | 17.6 | 17.6 | +0.25 (+1.44%) | 171,200 |
| 15 Apr 2004 | USD | 17.25 | 17.45 | 17.16 | 17.35 | 17.35 | +0.13 (+0.75%) | 365,100 |
| 14 Apr 2004 | USD | 17.3 | 17.35 | 17 | 17.22 | 17.22 | +0.03 (+0.17%) | 225,900 |
| 13 Apr 2004 | USD | 17.97 | 17.97 | 17.15 | 17.19 | 17.19 | -0.64 (-3.59%) | 249,200 |
| 12 Apr 2004 | USD | 18.25 | 18.35 | 17.79 | 17.83 | 17.83 | -0.37 (-2.03%) | 147,000 |
| 9 Apr 2004 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 18.6 | 18.6 | 18.2 | 18.2 | 18.2 | -0.25 (-1.36%) | 94,200 |
| 7 Apr 2004 | USD | 18.49 | 18.59 | 18.37 | 18.45 | 18.45 | 0.0 (0.0%) | 241,600 |
| 6 Apr 2004 | USD | 18.4 | 18.69 | 18.4 | 18.45 | 18.45 | -0.37 (-1.97%) | 328,200 |
| 5 Apr 2004 | USD | 18.95 | 18.98 | 18.68 | 18.82 | 18.82 | -0.13 (-0.69%) | 180,100 |
| 2 Apr 2004 | USD | 19.1 | 19.18 | 18.82 | 18.95 | 18.95 | -0.1 (-0.52%) | 120,300 |
| 1 Apr 2004 | USD | 19.15 | 19.15 | 18.84 | 19.05 | 19.05 | +0.02 (+0.11%) | 179,900 |
| 31 Mar 2004 | USD | 18.62 | 19.07 | 18.42 | 19.03 | 19.03 | +0.41 (+2.20%) | 269,200 |
| 30 Mar 2004 | USD | 18.5 | 18.75 | 18.49 | 18.62 | 18.62 | +0.12 (+0.65%) | 247,300 |
| 29 Mar 2004 | USD | 18.55 | 18.58 | 18.4 | 18.5 | 18.5 | +0.02 (+0.11%) | 358,900 |
| 26 Mar 2004 | USD | 18.55 | 18.57 | 18.36 | 18.48 | 18.48 | -0.16 (-0.86%) | 123,400 |
| 25 Mar 2004 | USD | 18.5 | 18.7 | 18.4 | 18.64 | 18.64 | +0.34 (+1.86%) | 148,800 |
| 24 Mar 2004 | USD | 18.37 | 18.47 | 18.23 | 18.3 | 18.3 | 0.0 (0.0%) | 127,400 |
| 23 Mar 2004 | USD | 18.29 | 18.42 | 18.08 | 18.3 | 18.3 | -0.04 (-0.22%) | 200,100 |
| 22 Mar 2004 | USD | 18.41 | 18.41 | 18.11 | 18.34 | 18.34 | -0.02 (-0.11%) | 153,200 |
| 19 Mar 2004 | USD | 18.5 | 18.66 | 18.29 | 18.36 | 18.36 | +0.04 (+0.22%) | 138,400 |
| 18 Mar 2004 | USD | 18.68 | 18.68 | 18.15 | 18.32 | 18.32 | -0.33 (-1.77%) | 100,200 |
| 17 Mar 2004 | USD | 18.49 | 18.68 | 18.35 | 18.65 | 18.65 | +0.42 (+2.30%) | 101,000 |
| 16 Mar 2004 | USD | 18.46 | 18.47 | 18.05 | 18.23 | 18.23 | -0.03 (-0.16%) | 128,000 |
