| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | USD | 22.56 | 22.66 | 22.3 | 22.66 | 11.33 | +0.16 (+0.71%) | 847,600 |
| 2 Apr 2004 | USD | 22.36 | 22.5 | 22.35 | 22.5 | 11.25 | +0.26 (+1.17%) | 1,118,400 |
| 1 Apr 2004 | USD | 22.25 | 22.35 | 22.15 | 22.24 | 11.12 | +0.04 (+0.18%) | 852,600 |
| 31 Mar 2004 | USD | 21.85 | 22.2 | 21.8 | 22.2 | 11.1 | +0.21 (+0.95%) | 1,969,800 |
| 30 Mar 2004 | USD | 21.9 | 22 | 21.67 | 21.99 | 10.995 | +0.14 (+0.64%) | 492,800 |
| 29 Mar 2004 | USD | 21.35 | 22.2 | 21.35 | 21.85 | 10.925 | +0.53 (+2.49%) | 1,548,800 |
| 26 Mar 2004 | USD | 21.37 | 21.44 | 21.3 | 21.32 | 10.66 | +0.01 (+0.05%) | 902,800 |
| 25 Mar 2004 | USD | 22 | 22.15 | 21 | 21.31 | 10.655 | +0.01 (+0.05%) | 2,015,600 |
| 24 Mar 2004 | USD | 20.97 | 21.3 | 20.9 | 21.3 | 10.65 | +0.33 (+1.57%) | 1,556,016 |
| 23 Mar 2004 | USD | 20.75 | 21.1 | 20.75 | 20.97 | 10.485 | +0.22 (+1.06%) | 3,839,842 |
| 22 Mar 2004 | USD | 20.65 | 20.8 | 20.65 | 20.75 | 10.375 | +0.1 (+0.48%) | 825,230 |
| 19 Mar 2004 | USD | 20.65 | 20.7 | 20.6 | 20.65 | 10.325 | +0.05 (+0.24%) | 66,500 |
| 18 Mar 2004 | USD | 20.45 | 20.65 | 20.4 | 20.6 | 10.3 | +0.1 (+0.49%) | 821,558 |
| 17 Mar 2004 | USD | 19.95 | 20.55 | 19.95 | 20.5 | 10.25 | +0.6 (+3.02%) | 1,440,396 |
| 16 Mar 2004 | USD | 19.9 | 19.95 | 19.8 | 19.9 | 9.95 | +0.05 (+0.25%) | 1,954,744 |
| 15 Mar 2004 | USD | 19.98 | 19.98 | 19.75 | 19.85 | 9.925 | -0.1 (-0.50%) | 35,688 |
| 12 Mar 2004 | USD | 19.9 | 20 | 19.75 | 19.95 | 9.975 | +0.2 (+1.01%) | 764,370 |
| 11 Mar 2004 | USD | 19.65 | 20.1 | 19.65 | 19.75 | 9.875 | +0.35 (+1.80%) | 2,046,188 |
| 10 Mar 2004 | USD | 19.7 | 19.7 | 19.4 | 19.4 | 9.7 | -0.1 (-0.51%) | 129,802 |
| 9 Mar 2004 | USD | 19.6 | 19.75 | 19.5 | 19.5 | 9.75 | 0.0 (0.0%) | 94,606 |
| 8 Mar 2004 | USD | 19.9 | 19.9 | 19.07 | 19.5 | 9.75 | -0.35 (-1.76%) | 98,938 |
| 5 Mar 2004 | USD | 19.8 | 19.9 | 19.75 | 19.85 | 9.925 | +0.05 (+0.25%) | 160,732 |
| 4 Mar 2004 | USD | 19.95 | 19.95 | 18.85 | 19.8 | 9.9 | -0.17 (-0.85%) | 385,182 |
| 3 Mar 2004 | USD | 19.9 | 19.99 | 19.8 | 19.97 | 9.985 | +0.07 (+0.35%) | 465,434 |
| 2 Mar 2004 | USD | 20 | 20.05 | 19.75 | 19.9 | 9.95 | -0.1 (-0.50%) | 303,650 |
| 1 Mar 2004 | USD | 19.2 | 20.2 | 19.2 | 20 | 10 | +0.7 (+3.63%) | 1,330,256 |
| 27 Feb 2004 | USD | 19.1 | 19.3 | 19.1 | 19.3 | 9.65 | +0.15 (+0.78%) | 1,516,538 |
| 26 Feb 2004 | USD | 19.2 | 19.35 | 19.1 | 19.15 | 9.575 | -0.05 (-0.26%) | 1,029,050 |
| 25 Feb 2004 | USD | 18.5 | 19.25 | 18.4 | 19.2 | 9.6 | +0.76 (+4.12%) | 2,178,142 |
| 24 Feb 2004 | USD | 19.2 | 19.6 | 18.1 | 18.44 | 9.22 | -0.81 (-4.21%) | 2,856,644 |
