| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | USD | 16.05 | 16.34 | 15.82 | 16.1 | 16.1 | -0.14 (-0.86%) | 33,897 |
| 20 Apr 2004 | USD | 16.02 | 16.4 | 16.02 | 16.24 | 16.24 | +0.14 (+0.87%) | 23,559 |
| 19 Apr 2004 | USD | 16.01 | 16.26 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 28,272 |
| 16 Apr 2004 | USD | 16.12 | 16.3 | 15.85 | 16.05 | 16.05 | -0.23 (-1.41%) | 71,144 |
| 15 Apr 2004 | USD | 15.9 | 16.3 | 15.78 | 16.28 | 16.28 | +0.23 (+1.43%) | 83,032 |
| 14 Apr 2004 | USD | 16.14 | 16.19 | 15.85 | 16.05 | 16.05 | -0.06 (-0.37%) | 52,915 |
| 13 Apr 2004 | USD | 16.08 | 16.29 | 15.75 | 16.11 | 16.11 | +0.02 (+0.12%) | 97,374 |
| 12 Apr 2004 | USD | 16.14 | 16.15 | 16 | 16.09 | 16.09 | -0.05 (-0.31%) | 33,827 |
| 9 Apr 2004 | USD | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 16.29 | 16.33 | 16.03 | 16.14 | 16.14 | -0.03 (-0.19%) | 59,262 |
| 7 Apr 2004 | USD | 16.09 | 16.28 | 16.02 | 16.17 | 16.17 | +0.22 (+1.38%) | 18,934 |
| 6 Apr 2004 | USD | 15.72 | 16.25 | 15.72 | 15.95 | 15.95 | +0.05 (+0.31%) | 281,463 |
| 5 Apr 2004 | USD | 16.41 | 16.41 | 15.5 | 15.9 | 15.9 | -0.51 (-3.11%) | 84,156 |
| 2 Apr 2004 | USD | 16.65 | 16.65 | 16.14 | 16.41 | 16.41 | -0.2 (-1.20%) | 45,202 |
| 1 Apr 2004 | USD | 16.52 | 16.7 | 16.5 | 16.61 | 16.61 | +0.06 (+0.36%) | 109,375 |
| 31 Mar 2004 | USD | 16.57 | 16.75 | 16.15 | 16.55 | 16.55 | -0.13 (-0.78%) | 70,082 |
| 30 Mar 2004 | USD | 16.22 | 16.75 | 16.22 | 16.68 | 16.68 | +0.18 (+1.09%) | 150,403 |
| 29 Mar 2004 | USD | 15.72 | 16.53 | 15.51 | 16.5 | 16.5 | +1.13 (+7.35%) | 212,091 |
| 26 Mar 2004 | USD | 16.1 | 16.1 | 15 | 15.37 | 15.37 | -0.28 (-1.79%) | 56,463 |
| 25 Mar 2004 | USD | 15.36 | 15.72 | 15.16 | 15.65 | 15.65 | -0.07 (-0.45%) | 35,489 |
| 24 Mar 2004 | USD | 15.52 | 15.72 | 15.21 | 15.72 | 15.72 | +0.05 (+0.32%) | 29,005 |
| 23 Mar 2004 | USD | 15.61 | 15.74 | 15.42 | 15.67 | 15.67 | -0.03 (-0.19%) | 30,804 |
| 22 Mar 2004 | USD | 15.9 | 15.9 | 15.5 | 15.7 | 15.7 | -0.1 (-0.63%) | 33,473 |
| 19 Mar 2004 | USD | 15.95 | 15.95 | 15.5 | 15.8 | 15.8 | -0.15 (-0.94%) | 37,000 |
| 18 Mar 2004 | USD | 15.71 | 16 | 15.5 | 15.95 | 15.95 | +0.22 (+1.40%) | 21,801 |
| 17 Mar 2004 | USD | 15.75 | 15.81 | 15.5 | 15.73 | 15.73 | +0.12 (+0.77%) | 24,256 |
| 16 Mar 2004 | USD | 15.5 | 15.98 | 15.5 | 15.61 | 15.61 | -0.39 (-2.44%) | 103,791 |
| 15 Mar 2004 | USD | 16.02 | 16.2 | 15.51 | 16 | 16 | 0.0 (0.0%) | 146,448 |
| 12 Mar 2004 | USD | 15.78 | 16 | 15.46 | 16 | 16 | +0.27 (+1.72%) | 16,638 |
| 11 Mar 2004 | USD | 15.1 | 15.87 | 15.1 | 15.73 | 15.73 | +0.13 (+0.83%) | 69,023 |
