| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | USD | 20.15 | 20.24 | 20 | 20 | 20 | -0.36 (-1.77%) | 11,921 |
| 4 May 2004 | USD | 20.23 | 20.36 | 20.01 | 20.36 | 20.36 | +0.22 (+1.09%) | 7,850 |
| 3 May 2004 | USD | 19.98 | 20.14 | 19.92 | 20.14 | 20.14 | +0.17 (+0.85%) | 19,350 |
| 30 Apr 2004 | USD | 20.27 | 20.27 | 19.5 | 19.97 | 19.97 | -0.19 (-0.94%) | 38,087 |
| 29 Apr 2004 | USD | 20.12 | 20.24 | 20 | 20.16 | 20.16 | -0.29 (-1.42%) | 18,228 |
| 28 Apr 2004 | USD | 20.25 | 20.51 | 20.05 | 20.45 | 20.45 | +0.22 (+1.09%) | 45,417 |
| 27 Apr 2004 | USD | 19.66 | 20.23 | 19.65 | 20.23 | 20.23 | +0.32 (+1.61%) | 23,039 |
| 26 Apr 2004 | USD | 19.83 | 19.95 | 19.44 | 19.91 | 19.91 | +0.19 (+0.96%) | 53,309 |
| 23 Apr 2004 | USD | 19.29 | 19.74 | 18.641 | 19.72 | 19.72 | +0.71 (+3.73%) | 20,362 |
| 22 Apr 2004 | USD | 19 | 19.13 | 18.77 | 19.01 | 19.01 | +0.01 (+0.05%) | 13,991 |
| 21 Apr 2004 | USD | 18.03 | 19.22 | 18 | 19 | 19 | +0.6 (+3.26%) | 14,717 |
| 20 Apr 2004 | USD | 18.14 | 18.73 | 18.1 | 18.4 | 18.4 | -0.33 (-1.76%) | 9,850 |
| 19 Apr 2004 | USD | 18.86 | 18.97 | 18.49 | 18.73 | 18.73 | -0.27 (-1.42%) | 9,612 |
| 16 Apr 2004 | USD | 18.54 | 19.17 | 18.48 | 19 | 19 | +0.2 (+1.06%) | 3,785 |
| 15 Apr 2004 | USD | 18.94 | 19 | 18.46 | 18.8 | 18.8 | +0.11 (+0.59%) | 2,200 |
| 14 Apr 2004 | USD | 18.96 | 19 | 18.29 | 18.69 | 18.69 | -0.22 (-1.16%) | 7,494 |
| 13 Apr 2004 | USD | 18.985 | 19.14 | 18.64 | 18.91 | 18.91 | -0.09 (-0.47%) | 13,707 |
| 12 Apr 2004 | USD | 18.68 | 19 | 18.34 | 19 | 19 | +0.15 (+0.80%) | 7,997 |
| 9 Apr 2004 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 19.19 | 19.23 | 18.85 | 18.85 | 18.85 | -0.23 (-1.21%) | 9,143 |
| 7 Apr 2004 | USD | 19.045 | 19.19 | 18.95 | 19.08 | 19.08 | +0.08 (+0.42%) | 10,780 |
| 6 Apr 2004 | USD | 19.71 | 20 | 18.95 | 19 | 19 | -0.74 (-3.75%) | 30,491 |
| 5 Apr 2004 | USD | 18.87 | 19.75 | 18.86 | 19.74 | 19.74 | +0.96 (+5.11%) | 13,533 |
| 2 Apr 2004 | USD | 19.53 | 19.62 | 18.2 | 18.78 | 18.78 | -0.73 (-3.74%) | 17,768 |
| 1 Apr 2004 | USD | 19.25 | 20 | 19 | 19.51 | 19.51 | +0.51 (+2.68%) | 151,946 |
| 31 Mar 2004 | USD | 18.9 | 19 | 18.49 | 19 | 19 | 0.0 (0.0%) | 65,843 |
| 30 Mar 2004 | USD | 18.29 | 19.25 | 18.139 | 19 | 19 | +0.58 (+3.15%) | 8,917 |
| 29 Mar 2004 | USD | 18.67 | 19.28 | 18.2954 | 18.42 | 18.42 | -0.45 (-2.38%) | 8,106 |
| 26 Mar 2004 | USD | 18.98 | 19.14 | 18.86 | 18.87 | 18.87 | -0.06 (-0.32%) | 19,250 |
| 25 Mar 2004 | USD | 18.33 | 19.06 | 18.33 | 18.93 | 18.93 | +0.8 (+4.41%) | 19,967 |
