| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | USD | 14.92 | 15.2 | 14.76 | 14.95 | 14.95 | -0.02 (-0.13%) | 256,200 |
| 29 Apr 2004 | USD | 15.35 | 15.5 | 14.87 | 14.97 | 14.97 | -0.28 (-1.84%) | 329,400 |
| 28 Apr 2004 | USD | 15.48 | 15.48 | 15.2 | 15.25 | 15.25 | -0.15 (-0.97%) | 329,300 |
| 27 Apr 2004 | USD | 15.49 | 15.49 | 15.25 | 15.4 | 15.4 | +0.15 (+0.98%) | 401,800 |
| 26 Apr 2004 | USD | 15.17 | 15.45 | 15.12 | 15.25 | 15.25 | +0.07 (+0.46%) | 285,800 |
| 23 Apr 2004 | USD | 15.2 | 15.34 | 14.92 | 15.18 | 15.18 | -0.05 (-0.33%) | 315,700 |
| 22 Apr 2004 | USD | 15.16 | 15.4 | 15.01 | 15.23 | 15.23 | +0.12 (+0.79%) | 325,200 |
| 21 Apr 2004 | USD | 14.8 | 15.12 | 14.8 | 15.11 | 15.11 | -0.06 (-0.40%) | 526,700 |
| 20 Apr 2004 | USD | 15.8 | 15.94 | 15.1 | 15.17 | 15.17 | -0.77 (-4.83%) | 364,400 |
| 19 Apr 2004 | USD | 15.8 | 16.14 | 15.65 | 15.94 | 15.94 | -0.06 (-0.38%) | 221,600 |
| 16 Apr 2004 | USD | 15.81 | 16.25 | 15.55 | 16 | 16 | -0.04 (-0.25%) | 410,200 |
| 15 Apr 2004 | USD | 15.25 | 16.17 | 15.25 | 16.04 | 16.04 | +0.92 (+6.08%) | 558,500 |
| 14 Apr 2004 | USD | 15 | 15.74 | 14.9 | 15.12 | 15.12 | -0.54 (-3.45%) | 661,600 |
| 13 Apr 2004 | USD | 15.85 | 16.08 | 15.5 | 15.66 | 15.66 | -0.48 (-2.97%) | 721,600 |
| 12 Apr 2004 | USD | 17.2 | 17.45 | 15.75 | 16.14 | 16.14 | -1.46 (-8.30%) | 854,100 |
| 9 Apr 2004 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 18 | 18 | 17.51 | 17.6 | 17.6 | -0.34 (-1.90%) | 333,900 |
| 7 Apr 2004 | USD | 16.9 | 17.95 | 16.6 | 17.94 | 17.94 | +0.7 (+4.06%) | 691,600 |
| 6 Apr 2004 | USD | 18.2 | 18.31 | 15.9 | 17.24 | 17.24 | -1.39 (-7.46%) | 2,050,400 |
| 5 Apr 2004 | USD | 20 | 20 | 18.39 | 18.63 | 18.63 | -1.42 (-7.08%) | 985,300 |
| 2 Apr 2004 | USD | 19.95 | 20.05 | 19.78 | 20.05 | 20.05 | +0.34 (+1.73%) | 440,000 |
| 1 Apr 2004 | USD | 19.51 | 19.73 | 19.46 | 19.71 | 19.71 | +0.21 (+1.08%) | 153,400 |
| 31 Mar 2004 | USD | 19.3 | 19.55 | 19.25 | 19.5 | 19.5 | 0.0 (0.0%) | 268,300 |
| 30 Mar 2004 | USD | 19.38 | 19.55 | 19.29 | 19.5 | 19.5 | +0.12 (+0.62%) | 210,200 |
| 29 Mar 2004 | USD | 19.19 | 19.41 | 19.18 | 19.38 | 19.38 | +0.2 (+1.04%) | 194,800 |
| 26 Mar 2004 | USD | 19.2 | 19.38 | 19.07 | 19.18 | 19.18 | -0.11 (-0.57%) | 164,900 |
| 25 Mar 2004 | USD | 19.19 | 19.41 | 19.13 | 19.29 | 19.29 | +0.1 (+0.52%) | 269,000 |
| 24 Mar 2004 | USD | 19.2 | 19.31 | 19.03 | 19.19 | 19.19 | -0.13 (-0.67%) | 226,900 |
| 23 Mar 2004 | USD | 19.5 | 19.5 | 18.9 | 19.32 | 19.32 | +0.29 (+1.52%) | 537,700 |
| 22 Mar 2004 | USD | 19.03 | 19.09 | 18.6 | 19.03 | 19.03 | -0.07 (-0.37%) | 235,800 |
