| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 14.74 | 15.24 | 14 | 14.04 | 140.4 | -0.7 (-4.75%) | 1,473,973 |
| 30 Apr 2004 | USD | 14.74 | 15.1 | 13.56 | 14.74 | 147.4 | +0.25 (+1.73%) | 3,404,464 |
| 29 Apr 2004 | USD | 15.45 | 16.1 | 13.81 | 14.49 | 144.9 | -1.78 (-10.94%) | 6,509,000 |
| 28 Apr 2004 | USD | 17.39 | 18.13 | 15.6 | 16.27 | 162.7 | -1.56 (-8.75%) | 3,034,303 |
| 27 Apr 2004 | USD | 21.31 | 21.31 | 17.61 | 17.83 | 178.3 | -3.37 (-15.90%) | 3,852,735 |
| 26 Apr 2004 | USD | 21.63 | 21.84 | 20.84 | 21.2 | 212 | -0.46 (-2.12%) | 585,985 |
| 23 Apr 2004 | USD | 23.08 | 23.3 | 21.1 | 21.66 | 216.6 | -1.34 (-5.83%) | 1,081,306 |
| 22 Apr 2004 | USD | 21.54 | 23.41 | 21.04 | 23 | 230 | +1.52 (+7.08%) | 1,510,462 |
| 21 Apr 2004 | USD | 23.5 | 23.75 | 21 | 21.48 | 214.8 | -1.6 (-6.93%) | 1,349,456 |
| 20 Apr 2004 | USD | 23.87 | 24.7 | 22.94 | 23.08 | 230.8 | -0.74 (-3.11%) | 644,277 |
| 19 Apr 2004 | USD | 23.79 | 24 | 22.51 | 23.82 | 238.2 | -0.23 (-0.96%) | 1,087,685 |
| 16 Apr 2004 | USD | 24.25 | 24.83 | 22.56 | 24.05 | 240.5 | -0.23 (-0.95%) | 652,859 |
| 15 Apr 2004 | USD | 25.07 | 25.77 | 23.02 | 24.28 | 242.8 | -0.67 (-2.69%) | 757,895 |
| 14 Apr 2004 | USD | 23.72 | 25.74 | 23.52 | 24.95 | 249.5 | +0.5 (+2.04%) | 1,025,688 |
| 13 Apr 2004 | USD | 28.6 | 28.6 | 24.2 | 24.45 | 244.5 | -2.73 (-10.04%) | 2,848,366 |
| 12 Apr 2004 | USD | 26.95 | 27.5 | 26.6 | 27.18 | 271.8 | +0.73 (+2.76%) | 884,605 |
| 9 Apr 2004 | USD | 26.45 | 26.45 | 26.45 | 26.45 | 264.5 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 26 | 27 | 25.5 | 26.45 | 264.5 | +1.51 (+6.05%) | 1,121,329 |
| 7 Apr 2004 | USD | 23.9 | 26.13 | 23.74 | 24.94 | 249.4 | +1.4 (+5.95%) | 1,202,543 |
| 6 Apr 2004 | USD | 23.23 | 24.1 | 22.8 | 23.54 | 235.4 | +0.28 (+1.20%) | 720,351 |
| 5 Apr 2004 | USD | 23.28 | 23.85 | 22.62 | 23.26 | 232.6 | +0.25 (+1.09%) | 651,162 |
| 2 Apr 2004 | USD | 23.36 | 24.19 | 22.5 | 23.01 | 230.1 | +0.15 (+0.66%) | 1,222,818 |
| 1 Apr 2004 | USD | 20.1 | 23.19 | 19.9 | 22.86 | 228.6 | +1.36 (+6.33%) | 1,778,718 |
| 31 Mar 2004 | USD | 21.23 | 22.2 | 20.55 | 21.5 | 215 | +0.81 (+3.91%) | 1,522,463 |
| 30 Mar 2004 | USD | 20.37 | 21.16 | 19.9 | 20.69 | 206.9 | +0.18 (+0.88%) | 998,541 |
| 29 Mar 2004 | USD | 21.03 | 22.5 | 20.36 | 20.51 | 205.1 | -0.04 (-0.19%) | 1,902,918 |
| 26 Mar 2004 | USD | 18.69 | 21.1 | 18.27 | 20.55 | 205.5 | +1.9 (+10.19%) | 1,570,034 |
| 25 Mar 2004 | USD | 18.4 | 18.76 | 17.91 | 18.65 | 186.5 | +0.65 (+3.61%) | 768,643 |
| 24 Mar 2004 | USD | 18.01 | 18.19 | 17.3 | 18 | 180 | +0.4 (+2.27%) | 444,995 |
| 23 Mar 2004 | USD | 18.93 | 19.2 | 17.36 | 17.6 | 176 | -0.96 (-5.17%) | 742,589 |
