| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | USD | 15.95 | 16.05 | 15.53 | 15.75 | 2.8636 | -0.26 (-1.62%) | 400,100 |
| 28 Apr 2004 | USD | 16.3 | 16.3 | 15.97 | 16.01 | 2.9109 | -0.12 (-0.74%) | 359,000 |
| 27 Apr 2004 | USD | 16.46 | 16.5 | 16.06 | 16.13 | 2.9327 | -0.39 (-2.36%) | 438,300 |
| 26 Apr 2004 | USD | 17.35 | 17.4 | 16.48 | 16.52 | 3.0036 | -0.73 (-4.23%) | 563,400 |
| 23 Apr 2004 | USD | 17.01 | 17.29 | 17.01 | 17.25 | 3.1364 | +0.57 (+3.42%) | 625,700 |
| 22 Apr 2004 | USD | 16.03 | 16.68 | 16.01 | 16.68 | 3.0327 | +0.65 (+4.05%) | 438,200 |
| 21 Apr 2004 | USD | 16.39 | 16.46 | 15.9 | 16.03 | 2.9145 | -0.36 (-2.20%) | 455,200 |
| 20 Apr 2004 | USD | 16.5 | 16.7 | 16.3 | 16.39 | 2.98 | +0.1 (+0.61%) | 595,800 |
| 19 Apr 2004 | USD | 16.2 | 16.41 | 16.05 | 16.29 | 2.9618 | +0.19 (+1.18%) | 376,900 |
| 16 Apr 2004 | USD | 15.57 | 16.2 | 15.57 | 16.1 | 2.9273 | +0.45 (+2.88%) | 139,500 |
| 15 Apr 2004 | USD | 15.75 | 15.75 | 15.51 | 15.65 | 2.8455 | -0.33 (-2.07%) | 171,300 |
| 14 Apr 2004 | USD | 15.85 | 16.1 | 15.63 | 15.98 | 2.9055 | -0.07 (-0.44%) | 277,400 |
| 13 Apr 2004 | USD | 16.65 | 16.7 | 15.9 | 16.05 | 2.9182 | -0.31 (-1.89%) | 388,800 |
| 12 Apr 2004 | USD | 16.03 | 16.46 | 16.02 | 16.36 | 2.9745 | +0.33 (+2.06%) | 441,300 |
| 9 Apr 2004 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 2.9145 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 15.86 | 16.13 | 15.79 | 16.03 | 2.9145 | +0.26 (+1.65%) | 552,000 |
| 7 Apr 2004 | USD | 16.1 | 16.26 | 15.77 | 15.77 | 2.8673 | -0.23 (-1.44%) | 331,700 |
| 6 Apr 2004 | USD | 16.28 | 16.38 | 15.85 | 16 | 2.9091 | -0.45 (-2.74%) | 457,000 |
| 5 Apr 2004 | USD | 16.88 | 16.88 | 16.21 | 16.45 | 2.9909 | +0.01 (+0.06%) | 496,100 |
| 2 Apr 2004 | USD | 16.55 | 16.56 | 16.2 | 16.44 | 2.9891 | +0.33 (+2.05%) | 522,600 |
| 1 Apr 2004 | USD | 16.1 | 16.29 | 16 | 16.11 | 2.9291 | +0.16 (+1.00%) | 544,400 |
| 31 Mar 2004 | USD | 15.39 | 16.05 | 15.36 | 15.95 | 2.9 | +0.69 (+4.52%) | 568,900 |
| 30 Mar 2004 | USD | 14.8 | 15.3 | 14.76 | 15.26 | 2.7745 | +0.38 (+2.55%) | 593,300 |
| 29 Mar 2004 | USD | 14.5 | 14.99 | 14.5 | 14.88 | 2.7055 | +0.73 (+5.16%) | 692,500 |
| 26 Mar 2004 | USD | 14.19 | 14.25 | 14 | 14.15 | 2.5727 | +0.35 (+2.54%) | 392,500 |
| 25 Mar 2004 | USD | 13.54 | 13.85 | 13.54 | 13.8 | 2.5091 | +0.26 (+1.92%) | 450,400 |
| 24 Mar 2004 | USD | 13.7 | 13.97 | 13.54 | 13.54 | 2.4618 | -0.08 (-0.59%) | 341,500 |
| 23 Mar 2004 | USD | 13.7 | 14 | 13.61 | 13.62 | 2.4764 | +0.12 (+0.89%) | 385,800 |
| 22 Mar 2004 | USD | 13.8 | 13.81 | 13.35 | 13.5 | 2.4545 | -0.35 (-2.53%) | 322,900 |
| 19 Mar 2004 | USD | 14 | 14.25 | 13.85 | 13.85 | 2.5182 | -0.25 (-1.77%) | 217,100 |
