| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | USD | 21.1 | 21.25 | 20.38 | 20.91 | 8.364 | +0.03 (+0.14%) | 1,354,400 |
| 22 Apr 2004 | USD | 20.12 | 21.45 | 20.12 | 20.88 | 8.352 | +0.81 (+4.04%) | 1,926,000 |
| 21 Apr 2004 | USD | 19.83 | 20.33 | 19.5 | 20.07 | 8.028 | -0.01 (-0.05%) | 3,255,400 |
| 20 Apr 2004 | USD | 21.22 | 21.43 | 20.04 | 20.08 | 8.032 | -1.28 (-5.99%) | 2,524,900 |
| 19 Apr 2004 | USD | 21.8 | 21.98 | 21.17 | 21.36 | 8.544 | -0.19 (-0.88%) | 1,328,600 |
| 16 Apr 2004 | USD | 21.9 | 22.01 | 21.32 | 21.55 | 8.62 | +0.05 (+0.23%) | 2,676,300 |
| 15 Apr 2004 | USD | 21.43 | 21.75 | 21.06 | 21.5 | 8.6 | +0.4 (+1.90%) | 1,926,900 |
| 14 Apr 2004 | USD | 21.9 | 22.08 | 20.8 | 21.1 | 8.44 | -0.8 (-3.65%) | 5,030,600 |
| 13 Apr 2004 | USD | 20.9 | 22.22 | 20.1 | 21.9 | 8.76 | +0.5 (+2.34%) | 8,039,900 |
| 12 Apr 2004 | USD | 24.23 | 24.23 | 21.29 | 21.4 | 8.56 | +7 (+48.61%) | 7,281,000 |
| 9 Apr 2004 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 5.76 | -9.83 (-40.57%) | 0 |
| 8 Apr 2004 | USD | 25 | 25.04 | 24 | 24.23 | 9.692 | -0.71 (-2.85%) | 1,892,200 |
| 7 Apr 2004 | USD | 24.42 | 25 | 24.28 | 24.94 | 9.976 | +0.69 (+2.85%) | 1,710,800 |
| 6 Apr 2004 | USD | 23.85 | 24.89 | 23.85 | 24.25 | 9.7 | +0.05 (+0.21%) | 1,962,300 |
| 5 Apr 2004 | USD | 25 | 25.46 | 23.5 | 24.2 | 9.68 | -1.69 (-6.53%) | 5,065,600 |
| 2 Apr 2004 | USD | 27.45 | 27.5 | 24.5 | 25.89 | 10.356 | -1.53 (-5.58%) | 3,128,800 |
| 1 Apr 2004 | USD | 27 | 27.43 | 26.61 | 27.42 | 10.968 | +0.43 (+1.59%) | 1,026,800 |
| 31 Mar 2004 | USD | 26.95 | 27.05 | 26.76 | 26.99 | 10.796 | +0.24 (+0.90%) | 1,231,000 |
| 30 Mar 2004 | USD | 26.25 | 26.85 | 26.16 | 26.75 | 10.7 | +0.6 (+2.29%) | 1,227,900 |
| 29 Mar 2004 | USD | 26.7 | 26.84 | 25.98 | 26.15 | 10.46 | -0.21 (-0.80%) | 1,007,200 |
| 26 Mar 2004 | USD | 26.11 | 26.95 | 25.98 | 26.36 | 10.544 | +0.25 (+0.96%) | 1,132,000 |
| 25 Mar 2004 | USD | 25.2 | 26.24 | 25.15 | 26.11 | 10.444 | +1.28 (+5.16%) | 1,564,100 |
| 24 Mar 2004 | USD | 26.55 | 26.75 | 24.75 | 24.83 | 9.932 | -1.57 (-5.95%) | 1,939,200 |
| 23 Mar 2004 | USD | 26.65 | 27.02 | 26.4 | 26.4 | 10.56 | +0.1 (+0.38%) | 1,178,900 |
| 22 Mar 2004 | USD | 27.75 | 27.76 | 26.3 | 26.3 | 10.52 | -1.59 (-5.70%) | 1,312,300 |
| 19 Mar 2004 | USD | 27.67 | 28.15 | 27.66 | 27.89 | 11.156 | +0.24 (+0.87%) | 1,005,900 |
| 18 Mar 2004 | USD | 27.1 | 27.75 | 27.05 | 27.65 | 11.06 | +0.52 (+1.92%) | 1,226,800 |
| 17 Mar 2004 | USD | 26.5 | 27.13 | 26.35 | 27.13 | 10.852 | +0.75 (+2.84%) | 1,062,300 |
| 16 Mar 2004 | USD | 26.43 | 26.8 | 26.17 | 26.38 | 10.552 | +0.2 (+0.76%) | 716,800 |
| 15 Mar 2004 | USD | 27.13 | 27.15 | 26.15 | 26.18 | 10.472 | -0.82 (-3.04%) | 935,500 |
