| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | USD | 26.2321 | 26.2321 | 25.5321 | 25.7296 | 9.7762 | -0.502 (-1.92%) | 3,305,658 |
| 20 Apr 2004 | USD | 26.0259 | 26.4028 | 25.945 | 26.2321 | 9.9671 | +0.233 (+0.90%) | 1,457,515 |
| 19 Apr 2004 | USD | 25.8912 | 26.2771 | 25.8912 | 25.999 | 9.8786 | +0.072 (+0.28%) | 1,371,003 |
| 16 Apr 2004 | USD | 26.25 | 26.25 | 25.9002 | 25.9271 | 9.8512 | -0.395 (-1.50%) | 2,146,390 |
| 15 Apr 2004 | USD | 26.25 | 26.3399 | 25.8552 | 26.3219 | 10.0012 | +0.072 (+0.27%) | 3,656,104 |
| 14 Apr 2004 | USD | 26.5194 | 26.5194 | 26.2054 | 26.25 | 9.9739 | -0.386 (-1.45%) | 1,208,536 |
| 13 Apr 2004 | USD | 26.6541 | 26.8694 | 26.4834 | 26.636 | 10.1206 | -0.09 (-0.34%) | 1,871,016 |
| 12 Apr 2004 | USD | 26.5644 | 26.9234 | 26.5644 | 26.7259 | 10.1547 | +0.09 (+0.34%) | 1,203,843 |
| 9 Apr 2004 | USD | 26.636 | 26.636 | 26.636 | 26.636 | 10.1206 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 27.1119 | 27.1476 | 26.6002 | 26.636 | 10.1206 | -0.467 (-1.72%) | 1,248,126 |
| 7 Apr 2004 | USD | 27.4168 | 27.4168 | 26.995 | 27.1028 | 10.298 | -0.35 (-1.28%) | 1,301,207 |
| 6 Apr 2004 | USD | 27.695 | 27.8208 | 27.4438 | 27.4529 | 10.431 | -0.233 (-0.84%) | 1,893,011 |
| 5 Apr 2004 | USD | 27.7399 | 27.8298 | 27.5874 | 27.686 | 10.5195 | +0.036 (+0.13%) | 1,314,110 |
| 2 Apr 2004 | USD | 27.2824 | 28.0628 | 27.1746 | 27.6503 | 10.506 | +0.871 (+3.25%) | 6,438,875 |
| 1 Apr 2004 | USD | 26.7616 | 27.0131 | 26.6541 | 26.7798 | 10.1752 | +0.018 (+0.07%) | 2,720,891 |
| 31 Mar 2004 | USD | 26.3399 | 26.7616 | 26.0618 | 26.7616 | 10.1683 | +0.556 (+2.12%) | 1,881,573 |
| 30 Mar 2004 | USD | 26.1335 | 26.2682 | 25.9631 | 26.2054 | 9.957 | +0.072 (+0.28%) | 1,745,793 |
| 29 Mar 2004 | USD | 26.5194 | 26.6091 | 26.1155 | 26.1335 | 9.9297 | -0.296 (-1.12%) | 1,751,658 |
| 26 Mar 2004 | USD | 26.3399 | 26.6451 | 26.3399 | 26.4296 | 10.0422 | -0.045 (-0.17%) | 1,635,526 |
| 25 Mar 2004 | USD | 25.9092 | 26.4925 | 25.9092 | 26.4744 | 10.0592 | +0.52 (+2.01%) | 1,996,239 |
| 24 Mar 2004 | USD | 25.4425 | 25.9809 | 25.4425 | 25.9539 | 9.8614 | +0.395 (+1.54%) | 2,739,954 |
| 23 Mar 2004 | USD | 25.6669 | 25.6669 | 25.4696 | 25.5591 | 9.7114 | +0.171 (+0.67%) | 2,124,101 |
| 22 Mar 2004 | USD | 25.4873 | 25.7926 | 25.3077 | 25.3886 | 9.6466 | -0.368 (-1.43%) | 1,856,353 |
| 19 Mar 2004 | USD | 25.7565 | 26.2054 | 25.5771 | 25.7565 | 9.7864 | -0.171 (-0.66%) | 1,549,893 |
| 18 Mar 2004 | USD | 26.1784 | 26.2953 | 25.6669 | 25.9271 | 9.8512 | -0.234 (-0.89%) | 771,868 |
| 17 Mar 2004 | USD | 26.1606 | 26.4028 | 25.9631 | 26.1606 | 9.94 | +0.449 (+1.75%) | 1,620,863 |
| 16 Mar 2004 | USD | 25.5771 | 25.7745 | 25.5321 | 25.7117 | 9.7694 | +0.171 (+0.67%) | 1,329,653 |
| 15 Mar 2004 | USD | 25.263 | 25.5771 | 25.263 | 25.5412 | 9.7046 | -0.036 (-0.14%) | 2,070,434 |
| 12 Mar 2004 | USD | 24.6797 | 25.6937 | 24.6797 | 25.5771 | 9.7182 | +1.167 (+4.78%) | 5,310,400 |
| 11 Mar 2004 | USD | 25.1284 | 25.1284 | 24.4103 | 24.4103 | 9.2749 | -0.942 (-3.72%) | 4,605,396 |
