| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | USD | 19.08 | 19.5 | 18.03 | 18.03 | 9.015 | -1.05 (-5.50%) | 2,580 |
| 3 May 2004 | USD | 17.75 | 19.09 | 17.75 | 19.08 | 9.54 | +1 (+5.53%) | 1,894 |
| 30 Apr 2004 | USD | 18.46 | 18.71 | 17.972 | 18.08 | 9.04 | -0.13 (-0.71%) | 1,800 |
| 29 Apr 2004 | USD | 17.74 | 18.6 | 17.6 | 18.21 | 9.105 | -0.69 (-3.65%) | 1,600 |
| 28 Apr 2004 | USD | 18.9 | 19 | 18.9 | 18.9 | 9.45 | -0.11 (-0.58%) | 15,708 |
| 27 Apr 2004 | USD | 17.48 | 19.09 | 17.48 | 19.01 | 9.505 | +1.51 (+8.63%) | 34,422 |
| 26 Apr 2004 | USD | 17.39 | 17.5 | 17.312 | 17.5 | 8.75 | +0.46 (+2.70%) | 15,646 |
| 23 Apr 2004 | USD | 17.32 | 17.5 | 17.04 | 17.04 | 8.52 | -0.19 (-1.10%) | 20,006 |
| 22 Apr 2004 | USD | 17 | 17.23 | 16.86 | 17.23 | 8.615 | +0.57 (+3.42%) | 54,000 |
| 21 Apr 2004 | USD | 16.6 | 16.72 | 16.14 | 16.66 | 8.33 | -0.09 (-0.54%) | 3,300 |
| 20 Apr 2004 | USD | 16.752 | 17.11 | 16.75 | 16.75 | 8.375 | +0.04 (+0.24%) | 1,700 |
| 19 Apr 2004 | USD | 17 | 17 | 16.25 | 16.71 | 8.355 | -0.05 (-0.30%) | 2,800 |
| 16 Apr 2004 | USD | 17 | 17 | 16.2 | 16.76 | 8.38 | -0.24 (-1.41%) | 15,000 |
| 15 Apr 2004 | USD | 17 | 17 | 17 | 17 | 8.5 | +0.01 (+0.06%) | 2,200 |
| 14 Apr 2004 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 8.495 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 8.495 | -0.01 (-0.06%) | 800 |
| 12 Apr 2004 | USD | 16.56 | 17.01 | 16.56 | 17 | 8.5 | +0.23 (+1.37%) | 43,800 |
| 9 Apr 2004 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 8.385 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 16.99 | 16.99 | 16.77 | 16.77 | 8.385 | -0.23 (-1.35%) | 1,600 |
| 7 Apr 2004 | USD | 17 | 17.01 | 16.95 | 17 | 8.5 | 0.0 (0.0%) | 18,000 |
| 6 Apr 2004 | USD | 17 | 17 | 17 | 17 | 8.5 | 0.0 (0.0%) | 2,500 |
| 5 Apr 2004 | USD | 17 | 17 | 17 | 17 | 8.5 | 0.0 (0.0%) | 0 |
| 2 Apr 2004 | USD | 17.18 | 17.18 | 16.771 | 17 | 8.5 | 0.0 (0.0%) | 6,546 |
| 1 Apr 2004 | USD | 16.85 | 17 | 16.5 | 17 | 8.5 | -0.32 (-1.85%) | 7,608 |
| 31 Mar 2004 | USD | 16.5 | 17.32 | 16.48 | 17.32 | 8.66 | +1.07 (+6.58%) | 64,192 |
| 30 Mar 2004 | USD | 16.75 | 16.75 | 16.25 | 16.25 | 8.125 | -0.5 (-2.99%) | 2,200 |
| 29 Mar 2004 | USD | 16.765 | 17 | 16.5 | 16.75 | 8.375 | +0.05 (+0.30%) | 6,690 |
| 26 Mar 2004 | USD | 16.7 | 16.71 | 16.7 | 16.7 | 8.35 | +0.02 (+0.12%) | 2,000 |
| 25 Mar 2004 | USD | 16.95 | 16.95 | 16.68 | 16.68 | 8.34 | -0.17 (-1.01%) | 2,608 |
| 24 Mar 2004 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 8.425 | 0.0 (0.0%) | 200 |
