| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | USD | 19.235 | 20 | 19.235 | 19.56 | 58.68 | +0.07 (+0.36%) | 43,400 |
| 23 Apr 2004 | USD | 19.31 | 19.56 | 18.95 | 19.49 | 58.47 | +1 (+5.41%) | 37,665 |
| 22 Apr 2004 | USD | 19 | 19.35 | 18.22 | 18.49 | 55.47 | -0.48 (-2.53%) | 21,692 |
| 21 Apr 2004 | USD | 18.99 | 19 | 18.24 | 18.97 | 56.91 | +0.23 (+1.23%) | 11,997 |
| 20 Apr 2004 | USD | 18.74 | 18.87 | 18.55 | 18.74 | 56.22 | +0.06 (+0.32%) | 5,200 |
| 19 Apr 2004 | USD | 18.71 | 18.88 | 18.19 | 18.68 | 56.04 | -0.07 (-0.37%) | 46,236 |
| 16 Apr 2004 | USD | 18.9 | 18.91 | 18.54 | 18.75 | 56.25 | +0.22 (+1.19%) | 34,829 |
| 15 Apr 2004 | USD | 18.77 | 19.29 | 18.5 | 18.53 | 55.59 | -0.02 (-0.11%) | 19,912 |
| 14 Apr 2004 | USD | 18.7 | 18.76 | 18 | 18.55 | 55.65 | -0.42 (-2.21%) | 18,636 |
| 13 Apr 2004 | USD | 18.46 | 19 | 18.46 | 18.97 | 56.91 | +0.05 (+0.26%) | 19,187 |
| 12 Apr 2004 | USD | 18.83 | 18.92 | 18.7 | 18.92 | 56.76 | -0.1 (-0.53%) | 19,936 |
| 9 Apr 2004 | USD | 19.02 | 19.02 | 19.02 | 19.02 | 57.06 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 18.75 | 19.27 | 18.6 | 19.02 | 57.06 | +0.27 (+1.44%) | 49,060 |
| 7 Apr 2004 | USD | 17.75 | 18.89 | 17.7 | 18.75 | 56.25 | +0.86 (+4.81%) | 123,448 |
| 6 Apr 2004 | USD | 17.6 | 17.96 | 17.6 | 17.89 | 53.67 | +0.24 (+1.36%) | 64,428 |
| 5 Apr 2004 | USD | 18.25 | 18.25 | 17.36 | 17.65 | 52.95 | -0.34 (-1.89%) | 61,650 |
| 2 Apr 2004 | USD | 17.6 | 18.3 | 17.5 | 17.99 | 53.97 | +0.33 (+1.87%) | 94,766 |
| 1 Apr 2004 | USD | 17.7 | 18 | 17.15 | 17.66 | 52.98 | -0.16 (-0.90%) | 61,357 |
| 31 Mar 2004 | USD | 17.7 | 18.2 | 17.25 | 17.82 | 53.46 | +0.02 (+0.11%) | 211,378 |
| 30 Mar 2004 | USD | 16.28 | 18.76 | 16.25 | 17.8 | 53.4 | +1.95 (+12.30%) | 1,045,484 |
| 29 Mar 2004 | USD | 15.48 | 15.85 | 15.02 | 15.85 | 47.55 | +0.22 (+1.41%) | 2,400 |
| 26 Mar 2004 | USD | 16.53 | 16.53 | 15.53 | 15.63 | 46.89 | -0.95 (-5.73%) | 15,806 |
| 25 Mar 2004 | USD | 15.8 | 16.58 | 15.46 | 16.58 | 49.74 | +0.8 (+5.07%) | 22,752 |
| 24 Mar 2004 | USD | 16.01 | 16.1 | 15.71 | 15.78 | 47.34 | -0.29 (-1.80%) | 50,534 |
| 23 Mar 2004 | USD | 15.71 | 16.18 | 14.98 | 16.07 | 48.21 | +0.42 (+2.68%) | 43,574 |
| 22 Mar 2004 | USD | 15.95 | 15.95 | 15.65 | 15.65 | 46.95 | +0.44 (+2.89%) | 14,001 |
| 19 Mar 2004 | USD | 15.51 | 15.69 | 15.09 | 15.21 | 45.63 | -0.49 (-3.12%) | 53,090 |
| 18 Mar 2004 | USD | 15.89 | 15.95 | 15.42 | 15.7 | 47.1 | -0.2 (-1.26%) | 12,891 |
| 17 Mar 2004 | USD | 15.99 | 16.5 | 15.89 | 15.9 | 47.7 | +0.1 (+0.63%) | 14,778 |
| 16 Mar 2004 | USD | 16.2 | 16.2 | 15.43 | 15.8 | 47.4 | -0.59 (-3.60%) | 20,729 |
