| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | USD | 20.37 | 20.83 | 20.24 | 20.5 | 20.5 | +0.15 (+0.74%) | 258,963 |
| 4 May 2004 | USD | 19.58 | 20.7 | 19.53 | 20.35 | 20.35 | +0.5 (+2.52%) | 564,903 |
| 3 May 2004 | USD | 19.44 | 20.2 | 19.17 | 19.85 | 19.85 | +0.65 (+3.39%) | 1,089,744 |
| 30 Apr 2004 | USD | 19.769 | 20.2 | 19.13 | 19.2 | 19.2 | -0.47 (-2.39%) | 1,301,968 |
| 29 Apr 2004 | USD | 20.71 | 20.72 | 19.6 | 19.67 | 19.67 | -0.83 (-4.05%) | 1,017,124 |
| 28 Apr 2004 | USD | 20.999 | 21.08 | 20.45 | 20.5 | 20.5 | -0.3 (-1.44%) | 355,811 |
| 27 Apr 2004 | USD | 21.46 | 21.78 | 20.8 | 20.8 | 20.8 | -0.68 (-3.17%) | 539,846 |
| 26 Apr 2004 | USD | 22.26 | 22.57 | 21.25 | 21.48 | 21.48 | -0.71 (-3.20%) | 398,843 |
| 23 Apr 2004 | USD | 21.9 | 22.38 | 21.77 | 22.19 | 22.19 | +0.29 (+1.32%) | 331,305 |
| 22 Apr 2004 | USD | 21.42 | 22.36 | 21.38 | 21.9 | 21.9 | -0.38 (-1.71%) | 611,351 |
| 21 Apr 2004 | USD | 22.9 | 22.9 | 21.28 | 22.28 | 22.28 | +1.331 (+6.35%) | 2,074,488 |
| 20 Apr 2004 | USD | 21.98 | 22.4 | 20.8 | 20.949 | 20.949 | -0.931 (-4.26%) | 800,200 |
| 19 Apr 2004 | USD | 21.829 | 21.95 | 21.63 | 21.88 | 21.88 | +0.06 (+0.27%) | 439,240 |
| 16 Apr 2004 | USD | 22.94 | 22.94 | 21.72 | 21.82 | 21.82 | -1.2 (-5.21%) | 964,088 |
| 15 Apr 2004 | USD | 24.43 | 24.72 | 22.97 | 23.02 | 23.02 | -1.5 (-6.12%) | 609,677 |
| 14 Apr 2004 | USD | 24.72 | 25.05 | 24.24 | 24.52 | 24.52 | -0.43 (-1.72%) | 255,285 |
| 13 Apr 2004 | USD | 25.619 | 25.62 | 24.63 | 24.95 | 24.95 | -0.59 (-2.31%) | 280,384 |
| 12 Apr 2004 | USD | 25.5 | 25.68 | 25.22 | 25.54 | 25.54 | +0.039 (+0.15%) | 405,879 |
| 9 Apr 2004 | USD | 25.501 | 25.501 | 25.501 | 25.501 | 25.501 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 25.75 | 25.92 | 25.31 | 25.501 | 25.501 | +0.051 (+0.20%) | 177,304 |
| 7 Apr 2004 | USD | 25.45 | 25.68 | 24.93 | 25.45 | 25.45 | -0.05 (-0.20%) | 305,887 |
| 6 Apr 2004 | USD | 25.71 | 25.95 | 25.41 | 25.5 | 25.5 | -0.7 (-2.67%) | 341,744 |
| 5 Apr 2004 | USD | 25.89 | 26.2 | 25.65 | 26.2 | 26.2 | +0.26 (+1.00%) | 302,472 |
| 2 Apr 2004 | USD | 25.15 | 26 | 25 | 25.94 | 25.94 | +1.19 (+4.81%) | 723,006 |
| 1 Apr 2004 | USD | 23.91 | 25.03 | 23.91 | 24.75 | 24.75 | +0.74 (+3.08%) | 560,590 |
| 31 Mar 2004 | USD | 23.62 | 24.27 | 23.31 | 24.01 | 24.01 | +0.42 (+1.78%) | 357,489 |
| 30 Mar 2004 | USD | 23.51 | 23.61 | 23.11 | 23.59 | 23.59 | 0.0 (0.0%) | 268,240 |
| 29 Mar 2004 | USD | 23.2 | 23.93 | 23.15 | 23.59 | 23.59 | +0.49 (+2.12%) | 539,292 |
| 26 Mar 2004 | USD | 22.96 | 23.3 | 22.75 | 23.1 | 23.1 | +0.16 (+0.70%) | 451,126 |
| 25 Mar 2004 | USD | 22.13 | 23.06 | 21.98 | 22.94 | 22.94 | +0.95 (+4.32%) | 284,976 |
