| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | USD | 13.56 | 13.56 | 13.35 | 13.4 | 13.4 | -0.06 (-0.45%) | 111,600 |
| 22 Apr 2004 | USD | 13.57 | 13.75 | 13.41 | 13.46 | 13.46 | -0.01 (-0.07%) | 120,100 |
| 21 Apr 2004 | USD | 13.71 | 13.78 | 13 | 13.47 | 13.47 | -0.34 (-2.46%) | 347,400 |
| 20 Apr 2004 | USD | 13.95 | 13.95 | 13.65 | 13.81 | 13.81 | -0.06 (-0.43%) | 61,000 |
| 19 Apr 2004 | USD | 14.3 | 14.42 | 13.86 | 13.87 | 13.87 | -0.41 (-2.87%) | 52,100 |
| 16 Apr 2004 | USD | 14.01 | 14.3 | 13.78 | 14.28 | 14.28 | +0.26 (+1.85%) | 63,000 |
| 15 Apr 2004 | USD | 13.7 | 14.1 | 13.7 | 14.02 | 14.02 | +0.17 (+1.23%) | 105,600 |
| 14 Apr 2004 | USD | 13.99 | 14.09 | 13.65 | 13.85 | 13.85 | -0.14 (-1.00%) | 146,000 |
| 13 Apr 2004 | USD | 14.18 | 14.18 | 13.62 | 13.99 | 13.99 | -0.19 (-1.34%) | 153,200 |
| 12 Apr 2004 | USD | 14.3 | 14.47 | 14.15 | 14.18 | 14.18 | -0.17 (-1.18%) | 86,900 |
| 9 Apr 2004 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 14.45 | 14.47 | 14.34 | 14.35 | 14.35 | -0.05 (-0.35%) | 57,300 |
| 7 Apr 2004 | USD | 14.33 | 14.49 | 14.33 | 14.4 | 14.4 | +0.04 (+0.28%) | 72,400 |
| 6 Apr 2004 | USD | 14.69 | 14.7 | 14.35 | 14.36 | 14.36 | -0.29 (-1.98%) | 53,700 |
| 5 Apr 2004 | USD | 14.76 | 14.86 | 14.57 | 14.65 | 14.65 | -0.19 (-1.28%) | 82,800 |
| 2 Apr 2004 | USD | 15.03 | 15.09 | 14.8 | 14.84 | 14.84 | -0.21 (-1.40%) | 71,800 |
| 1 Apr 2004 | USD | 15 | 15.15 | 14.76 | 15.05 | 15.05 | +0.05 (+0.33%) | 68,600 |
| 31 Mar 2004 | USD | 15.04 | 15.18 | 14.86 | 15 | 15 | 0.0 (0.0%) | 62,300 |
| 30 Mar 2004 | USD | 14.92 | 15.03 | 14.88 | 15 | 15 | +0.18 (+1.21%) | 62,400 |
| 29 Mar 2004 | USD | 14.72 | 14.87 | 14.72 | 14.82 | 14.82 | +0.09 (+0.61%) | 45,500 |
| 26 Mar 2004 | USD | 14.79 | 14.86 | 14.73 | 14.73 | 14.73 | -0.06 (-0.41%) | 68,500 |
| 25 Mar 2004 | USD | 14.73 | 14.8 | 14.69 | 14.79 | 14.79 | +0.04 (+0.27%) | 52,700 |
| 24 Mar 2004 | USD | 14.7 | 14.89 | 14.69 | 14.75 | 14.75 | +0.06 (+0.41%) | 110,700 |
| 23 Mar 2004 | USD | 14.66 | 14.85 | 14.58 | 14.69 | 14.69 | -0.02 (-0.14%) | 110,800 |
| 22 Mar 2004 | USD | 14.68 | 14.71 | 14.63 | 14.71 | 14.71 | +0.01 (+0.07%) | 63,300 |
| 19 Mar 2004 | USD | 14.73 | 14.82 | 14.61 | 14.7 | 14.7 | -0.03 (-0.20%) | 62,700 |
| 18 Mar 2004 | USD | 14.78 | 14.85 | 14.73 | 14.73 | 14.73 | -0.08 (-0.54%) | 73,300 |
| 17 Mar 2004 | USD | 14.86 | 14.9 | 14.76 | 14.81 | 14.81 | -0.04 (-0.27%) | 96,400 |
| 16 Mar 2004 | USD | 14.79 | 14.87 | 14.75 | 14.85 | 14.85 | +0.07 (+0.47%) | 62,800 |
| 15 Mar 2004 | USD | 14.73 | 14.83 | 14.67 | 14.78 | 14.78 | -0.02 (-0.14%) | 63,900 |
