| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 21.36 | 21.57 | 21.28 | 21.4 | 21.4 | +0.18 (+0.85%) | 253,200 |
| 30 Apr 2004 | USD | 21.36 | 21.62 | 21.16 | 21.22 | 21.22 | +0.03 (+0.14%) | 348,300 |
| 29 Apr 2004 | USD | 21.3 | 21.6 | 21 | 21.19 | 21.19 | -0.24 (-1.12%) | 465,600 |
| 28 Apr 2004 | USD | 21.72 | 21.76 | 21.42 | 21.43 | 21.43 | -0.7 (-3.16%) | 416,400 |
| 27 Apr 2004 | USD | 22.04 | 22.32 | 22 | 22.13 | 22.13 | +0.12 (+0.55%) | 395,500 |
| 26 Apr 2004 | USD | 22.34 | 22.53 | 21.98 | 22.01 | 22.01 | -0.71 (-3.12%) | 623,200 |
| 23 Apr 2004 | USD | 22.69 | 22.89 | 22.47 | 22.72 | 22.72 | +0.02 (+0.09%) | 362,900 |
| 22 Apr 2004 | USD | 22.27 | 22.75 | 22.16 | 22.7 | 22.7 | +0.31 (+1.38%) | 495,200 |
| 21 Apr 2004 | USD | 22.37 | 22.6 | 21.74 | 22.39 | 22.39 | +0.05 (+0.22%) | 326,700 |
| 20 Apr 2004 | USD | 22.96 | 23.05 | 22.3 | 22.34 | 22.34 | -0.5 (-2.19%) | 355,200 |
| 19 Apr 2004 | USD | 22.76 | 22.88 | 22.55 | 22.84 | 22.84 | +0.09 (+0.40%) | 457,900 |
| 16 Apr 2004 | USD | 22.67 | 22.9 | 22.65 | 22.75 | 22.75 | +0.41 (+1.84%) | 467,100 |
| 15 Apr 2004 | USD | 22.4 | 22.47 | 22.13 | 22.34 | 22.34 | +0.23 (+1.04%) | 505,500 |
| 14 Apr 2004 | USD | 21.7 | 22.25 | 21.7 | 22.11 | 22.11 | -0.11 (-0.50%) | 487,700 |
| 13 Apr 2004 | USD | 22.53 | 22.54 | 22.12 | 22.22 | 22.22 | -0.3 (-1.33%) | 274,300 |
| 12 Apr 2004 | USD | 22.53 | 22.64 | 22.37 | 22.52 | 22.52 | +0.05 (+0.22%) | 197,600 |
| 9 Apr 2004 | USD | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 22.55 | 22.6 | 22.29 | 22.47 | 22.47 | -0.32 (-1.40%) | 410,300 |
| 7 Apr 2004 | USD | 22.7 | 22.89 | 22.63 | 22.79 | 22.79 | -0.07 (-0.31%) | 301,000 |
| 6 Apr 2004 | USD | 22.9 | 23 | 22.7 | 22.86 | 22.86 | -0.22 (-0.95%) | 402,200 |
| 5 Apr 2004 | USD | 22.96 | 23.14 | 22.85 | 23.08 | 23.08 | +0.05 (+0.22%) | 382,700 |
| 2 Apr 2004 | USD | 23.12 | 23.18 | 22.92 | 23.03 | 23.03 | +0.51 (+2.26%) | 526,800 |
| 1 Apr 2004 | USD | 22.21 | 22.59 | 22.12 | 22.52 | 22.52 | +0.47 (+2.13%) | 539,400 |
| 31 Mar 2004 | USD | 21.99 | 22.2 | 21.79 | 22.05 | 22.05 | +0.1 (+0.46%) | 562,000 |
| 30 Mar 2004 | USD | 21.71 | 22.1 | 21.65 | 21.95 | 21.95 | -0.16 (-0.72%) | 453,900 |
| 29 Mar 2004 | USD | 21.9 | 22.26 | 21.82 | 22.11 | 22.11 | +0.71 (+3.32%) | 543,500 |
| 26 Mar 2004 | USD | 21.56 | 21.75 | 21.38 | 21.4 | 21.4 | -0.28 (-1.29%) | 662,300 |
| 25 Mar 2004 | USD | 21.36 | 21.82 | 21.31 | 21.68 | 21.68 | +1.18 (+5.76%) | 887,200 |
| 24 Mar 2004 | USD | 20.54 | 20.65 | 20.21 | 20.5 | 20.5 | -0.65 (-3.07%) | 2,189,800 |
| 23 Mar 2004 | USD | 21.21 | 21.4 | 21.15 | 21.15 | 21.15 | -0.2 (-0.94%) | 1,197,100 |
