| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | USD | 12.86 | 13.14 | 12.45 | 13.12 | 13.12 | -0.04 (-0.30%) | 159,100 |
| 7 May 2004 | USD | 13.27 | 13.29 | 13.16 | 13.16 | 13.16 | -0.1 (-0.75%) | 94,200 |
| 6 May 2004 | USD | 13.33 | 13.44 | 13.26 | 13.26 | 13.26 | -0.1 (-0.75%) | 83,400 |
| 5 May 2004 | USD | 13.45 | 13.45 | 13.23 | 13.36 | 13.36 | +0.01 (+0.07%) | 52,300 |
| 4 May 2004 | USD | 13.18 | 13.36 | 13.14 | 13.35 | 13.35 | +0.2 (+1.52%) | 81,900 |
| 3 May 2004 | USD | 13.16 | 13.24 | 13.12 | 13.15 | 13.15 | -0.06 (-0.45%) | 86,800 |
| 30 Apr 2004 | USD | 12.9 | 13.25 | 12.9 | 13.21 | 13.21 | +0.23 (+1.77%) | 144,400 |
| 29 Apr 2004 | USD | 12.87 | 13.05 | 12.87 | 12.98 | 12.98 | +0.03 (+0.23%) | 142,000 |
| 28 Apr 2004 | USD | 12.9 | 13 | 12.9 | 12.95 | 12.95 | -0.03 (-0.23%) | 95,500 |
| 27 Apr 2004 | USD | 13.04 | 13.05 | 12.95 | 12.98 | 12.98 | -0.06 (-0.46%) | 153,900 |
| 26 Apr 2004 | USD | 13.22 | 13.22 | 12.93 | 13.04 | 13.04 | -0.2 (-1.51%) | 187,100 |
| 23 Apr 2004 | USD | 13.35 | 13.35 | 13.12 | 13.24 | 13.24 | -0.08 (-0.60%) | 113,800 |
| 22 Apr 2004 | USD | 13.35 | 13.49 | 13.25 | 13.32 | 13.32 | -0.13 (-0.97%) | 179,200 |
| 21 Apr 2004 | USD | 13.45 | 13.49 | 13.2 | 13.45 | 13.45 | -0.05 (-0.37%) | 238,100 |
| 20 Apr 2004 | USD | 13.59 | 13.74 | 13.5 | 13.5 | 13.5 | -0.14 (-1.03%) | 90,600 |
| 19 Apr 2004 | USD | 13.85 | 13.85 | 13.51 | 13.64 | 13.64 | -0.21 (-1.52%) | 58,100 |
| 16 Apr 2004 | USD | 13.53 | 13.85 | 13.52 | 13.85 | 13.85 | +0.32 (+2.37%) | 67,100 |
| 15 Apr 2004 | USD | 13.5 | 13.63 | 13.46 | 13.53 | 13.53 | -0.07 (-0.51%) | 73,100 |
| 14 Apr 2004 | USD | 13.85 | 13.85 | 13.5 | 13.6 | 13.6 | -0.37 (-2.65%) | 109,700 |
| 13 Apr 2004 | USD | 14.03 | 14.2 | 13.83 | 13.97 | 13.97 | -0.35 (-2.44%) | 133,100 |
| 12 Apr 2004 | USD | 14.32 | 14.32 | 14.16 | 14.32 | 14.32 | -0.13 (-0.90%) | 64,800 |
| 9 Apr 2004 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 14.25 | 14.55 | 14.25 | 14.45 | 14.45 | +0.01 (+0.07%) | 167,200 |
| 7 Apr 2004 | USD | 14.12 | 14.46 | 14 | 14.44 | 14.44 | +0.32 (+2.27%) | 140,500 |
| 6 Apr 2004 | USD | 14.05 | 14.2 | 13.92 | 14.12 | 14.12 | -0.18 (-1.26%) | 140,500 |
| 5 Apr 2004 | USD | 14.43 | 14.5 | 14.03 | 14.3 | 14.3 | -0.23 (-1.58%) | 67,800 |
| 2 Apr 2004 | USD | 14.55 | 14.62 | 14.5 | 14.53 | 14.53 | -0.17 (-1.16%) | 121,900 |
| 1 Apr 2004 | USD | 14.64 | 14.7 | 14.62 | 14.7 | 14.7 | +0.05 (+0.34%) | 91,000 |
| 31 Mar 2004 | USD | 14.52 | 14.69 | 14.51 | 14.65 | 14.65 | +0.18 (+1.24%) | 73,400 |
| 30 Mar 2004 | USD | 14.42 | 14.56 | 14.41 | 14.47 | 14.47 | -0.02 (-0.14%) | 64,200 |
