| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | USD | 13.2159 | 13.2859 | 13.1659 | 13.2059 | 8.1922 | -0.01 (-0.08%) | 156,282 |
| 23 Apr 2004 | USD | 13.1659 | 13.3059 | 13.1559 | 13.2159 | 8.1984 | +0.01 (+0.08%) | 335,716 |
| 22 Apr 2004 | USD | 13.1059 | 13.2859 | 12.896 | 13.2059 | 8.1922 | +0.21 (+1.62%) | 382,898 |
| 21 Apr 2004 | USD | 13.1859 | 13.3758 | 12.2962 | 12.996 | 8.062 | -0.12 (-0.91%) | 534,191 |
| 20 Apr 2004 | USD | 13.4268 | 13.7157 | 13.0859 | 13.1159 | 8.1364 | -0.31 (-2.31%) | 296,173 |
| 19 Apr 2004 | USD | 13.0959 | 13.4258 | 12.3262 | 13.4258 | 8.3287 | +0.33 (+2.52%) | 499,248 |
| 16 Apr 2004 | USD | 13.7207 | 13.7357 | 13.0959 | 13.0959 | 8.124 | -0.66 (-4.80%) | 550,516 |
| 15 Apr 2004 | USD | 14.3156 | 14.3655 | 13.5958 | 13.7557 | 8.5333 | -0.54 (-3.78%) | 295,582 |
| 14 Apr 2004 | USD | 14.3355 | 14.3355 | 13.9157 | 14.2956 | 8.8682 | -0.11 (-0.76%) | 312,464 |
| 13 Apr 2004 | USD | 14.5955 | 14.7154 | 14.1956 | 14.4055 | 8.9364 | -0.17 (-1.17%) | 227,020 |
| 12 Apr 2004 | USD | 14.4855 | 14.8454 | 14.2956 | 14.5755 | 9.0419 | +0.14 (+0.97%) | 422,687 |
| 9 Apr 2004 | USD | 14.4355 | 14.4355 | 14.4355 | 14.4355 | 8.955 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 15.1553 | 15.1753 | 14.2956 | 14.4355 | 8.955 | -0.47 (-3.15%) | 840,557 |
| 7 Apr 2004 | USD | 14.1256 | 15.1953 | 13.9957 | 14.9054 | 9.2465 | +0.75 (+5.30%) | 866,232 |
| 6 Apr 2004 | USD | 14.5555 | 14.6754 | 14.0956 | 14.1556 | 8.7814 | -0.2 (-1.39%) | 475,309 |
| 5 Apr 2004 | USD | 13.7557 | 14.7054 | 13.6558 | 14.3555 | 8.9054 | +0.62 (+4.51%) | 852,353 |
| 2 Apr 2004 | USD | 13.8557 | 14.1256 | 13.5958 | 13.7357 | 8.5209 | +0.05 (+0.36%) | 694,688 |
| 1 Apr 2004 | USD | 13.8457 | 13.8857 | 13.5958 | 13.6858 | 8.49 | -0.07 (-0.51%) | 898,946 |
| 31 Mar 2004 | USD | 13.7257 | 13.9757 | 13.2559 | 13.7557 | 8.5333 | +0.13 (+0.95%) | 960,482 |
| 30 Mar 2004 | USD | 13.6658 | 13.8857 | 13.3958 | 13.6258 | 8.4527 | +0.35 (+2.64%) | 4,392,771 |
| 29 Mar 2004 | USD | 13.9957 | 14.0256 | 13.1959 | 13.2759 | 8.2357 | -0.69 (-4.94%) | 1,105,146 |
| 26 Mar 2004 | USD | 14.0057 | 14.1656 | 13.7957 | 13.9657 | 8.6636 | +0.1 (+0.72%) | 373,803 |
| 25 Mar 2004 | USD | 14.0356 | 14.0956 | 13.8657 | 13.8657 | 8.6016 | +0.05 (+0.36%) | 159,690 |
| 24 Mar 2004 | USD | 14.1256 | 14.1556 | 13.5958 | 13.8157 | 8.5705 | +0.14 (+1.02%) | 113,787 |
| 23 Mar 2004 | USD | 13.8657 | 14.2356 | 13.3858 | 13.6758 | 8.4837 | -0.02 (-0.15%) | 230,986 |
| 22 Mar 2004 | USD | 14.3156 | 14.3156 | 13.6957 | 13.6957 | 8.4961 | -0.65 (-4.53%) | 174,900 |
| 19 Mar 2004 | USD | 14.5955 | 14.6554 | 14.3455 | 14.3455 | 8.8992 | -0.12 (-0.83%) | 126,183 |
| 18 Mar 2004 | USD | 14.5155 | 14.9754 | 14.4055 | 14.4655 | 8.9736 | -0.07 (-0.48%) | 210,339 |
| 17 Mar 2004 | USD | 14.1656 | 14.7054 | 14.0156 | 14.5355 | 9.0171 | +0.39 (+2.76%) | 209,067 |
| 16 Mar 2004 | USD | 14.2456 | 14.5655 | 13.9957 | 14.1456 | 8.7752 | -0.4 (-2.75%) | 390,213 |
