| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | USD | 24.11 | 24.41 | 24.11 | 24.26 | 24.26 | +0.15 (+0.62%) | 115,400 |
| 28 Apr 2004 | USD | 23.95 | 24.25 | 23.9 | 24.11 | 24.11 | +0.05 (+0.21%) | 153,000 |
| 27 Apr 2004 | USD | 24.14 | 24.22 | 23.9 | 24.06 | 24.06 | -0.02 (-0.08%) | 195,700 |
| 26 Apr 2004 | USD | 24.35 | 24.47 | 24.04 | 24.08 | 24.08 | -0.37 (-1.51%) | 248,000 |
| 23 Apr 2004 | USD | 24.53 | 24.62 | 24.22 | 24.45 | 24.45 | -0.3 (-1.21%) | 239,000 |
| 22 Apr 2004 | USD | 24.88 | 24.88 | 24.45 | 24.75 | 24.75 | -0.03 (-0.12%) | 178,700 |
| 21 Apr 2004 | USD | 24.99 | 25.05 | 24.45 | 24.78 | 24.78 | -0.58 (-2.29%) | 262,300 |
| 20 Apr 2004 | USD | 25.7 | 25.7 | 25.2 | 25.36 | 25.36 | -0.09 (-0.35%) | 158,400 |
| 19 Apr 2004 | USD | 25.52 | 25.84 | 25.34 | 25.45 | 25.45 | -0.44 (-1.70%) | 155,600 |
| 16 Apr 2004 | USD | 25.6 | 25.89 | 25.39 | 25.89 | 25.89 | +0.3 (+1.17%) | 139,100 |
| 15 Apr 2004 | USD | 25.18 | 25.7 | 25.17 | 25.59 | 25.59 | +0.45 (+1.79%) | 172,900 |
| 14 Apr 2004 | USD | 25.25 | 25.45 | 24.99 | 25.14 | 25.14 | -0.26 (-1.02%) | 255,300 |
| 13 Apr 2004 | USD | 25.56 | 25.9 | 25.24 | 25.4 | 25.4 | -0.42 (-1.63%) | 309,700 |
| 12 Apr 2004 | USD | 26.6 | 26.79 | 25.69 | 25.82 | 25.82 | -0.81 (-3.04%) | 180,000 |
| 9 Apr 2004 | USD | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 26.4 | 26.74 | 26.37 | 26.63 | 26.63 | +0.15 (+0.57%) | 107,100 |
| 7 Apr 2004 | USD | 26.05 | 26.56 | 26.02 | 26.48 | 26.48 | +0.19 (+0.72%) | 169,200 |
| 6 Apr 2004 | USD | 26.36 | 26.47 | 25 | 26.29 | 26.29 | -0.23 (-0.87%) | 544,700 |
| 5 Apr 2004 | USD | 27.31 | 27.39 | 26.3 | 26.52 | 26.52 | -0.79 (-2.89%) | 249,600 |
| 2 Apr 2004 | USD | 27.43 | 27.45 | 27.17 | 27.31 | 27.31 | -0.21 (-0.76%) | 179,800 |
| 1 Apr 2004 | USD | 27.69 | 27.69 | 27.42 | 27.52 | 27.52 | -0.14 (-0.51%) | 153,900 |
| 31 Mar 2004 | USD | 27.85 | 27.87 | 27.64 | 27.66 | 27.66 | -0.14 (-0.50%) | 118,100 |
| 30 Mar 2004 | USD | 27.95 | 27.95 | 27.61 | 27.8 | 27.8 | -0.04 (-0.14%) | 132,100 |
| 29 Mar 2004 | USD | 27.76 | 27.9 | 27.52 | 27.84 | 27.84 | +0.08 (+0.29%) | 101,300 |
| 26 Mar 2004 | USD | 27.55 | 27.8 | 27.37 | 27.76 | 27.76 | +0.32 (+1.17%) | 128,300 |
| 25 Mar 2004 | USD | 27.2 | 27.44 | 27.12 | 27.44 | 27.44 | +0.28 (+1.03%) | 99,200 |
| 24 Mar 2004 | USD | 27.34 | 27.34 | 27.11 | 27.16 | 27.16 | -0.15 (-0.55%) | 124,000 |
| 23 Mar 2004 | USD | 27.45 | 27.54 | 27.15 | 27.31 | 27.31 | -0.04 (-0.15%) | 145,200 |
| 22 Mar 2004 | USD | 27.55 | 27.6 | 27.27 | 27.35 | 27.35 | -0.24 (-0.87%) | 123,200 |
| 19 Mar 2004 | USD | 27.3 | 27.6 | 27.24 | 27.59 | 27.59 | +0.37 (+1.36%) | 122,500 |
