| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 27.32 | 27.35 | 26.38 | 26.86 | 26.86 | -0.6 (-2.18%) | 420,007 |
| 27 Apr 2004 | USD | 28.08 | 28.2 | 27.12 | 27.46 | 27.46 | -0.64 (-2.28%) | 422,336 |
| 26 Apr 2004 | USD | 28.74 | 29 | 27.89 | 28.1 | 28.1 | -0.85 (-2.94%) | 273,017 |
| 23 Apr 2004 | USD | 28.52 | 29.04 | 28.43 | 28.95 | 28.95 | +0.48 (+1.69%) | 144,155 |
| 22 Apr 2004 | USD | 28.27 | 28.8 | 28.2 | 28.47 | 28.47 | +0.28 (+0.99%) | 137,816 |
| 21 Apr 2004 | USD | 27.52 | 28.58 | 27.52 | 28.19 | 28.19 | +0.74 (+2.70%) | 430,268 |
| 20 Apr 2004 | USD | 27.74 | 28.2 | 27.43 | 27.45 | 27.45 | -0.2 (-0.72%) | 182,112 |
| 19 Apr 2004 | USD | 27.75 | 27.87 | 27.29 | 27.65 | 27.65 | -0.14 (-0.50%) | 309,676 |
| 16 Apr 2004 | USD | 27.88 | 28.45 | 27.57 | 27.79 | 27.79 | -0.11 (-0.39%) | 312,629 |
| 15 Apr 2004 | USD | 27.71 | 28.25 | 27.6 | 27.9 | 27.9 | +0.19 (+0.69%) | 200,157 |
| 14 Apr 2004 | USD | 27.83 | 28.34 | 27.07 | 27.71 | 27.71 | -0.4 (-1.42%) | 437,409 |
| 13 Apr 2004 | USD | 28.76 | 29.46 | 28.052 | 28.11 | 28.11 | -0.67 (-2.33%) | 287,818 |
| 12 Apr 2004 | USD | 29.15 | 29.75 | 28.45 | 28.78 | 28.78 | -0.41 (-1.40%) | 503,327 |
| 9 Apr 2004 | USD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 30.91 | 31.25 | 29.1 | 29.19 | 29.19 | -1.5 (-4.89%) | 868,250 |
| 7 Apr 2004 | USD | 30.7 | 30.71 | 29.99 | 30.69 | 30.69 | +0.09 (+0.29%) | 618,935 |
| 6 Apr 2004 | USD | 31.05 | 31.05 | 30.34 | 30.6 | 30.6 | -0.63 (-2.02%) | 290,849 |
| 5 Apr 2004 | USD | 31.08 | 31.35 | 30.69 | 31.23 | 31.23 | +0.18 (+0.58%) | 398,301 |
| 2 Apr 2004 | USD | 31.24 | 31.55 | 30.2 | 31.05 | 31.05 | +0.17 (+0.55%) | 386,805 |
| 1 Apr 2004 | USD | 31.05 | 31.22 | 30.4 | 30.88 | 30.88 | -0.09 (-0.29%) | 183,386 |
| 31 Mar 2004 | USD | 30.66 | 31.21 | 30.57 | 30.97 | 30.97 | +0.34 (+1.11%) | 518,552 |
| 30 Mar 2004 | USD | 30.42 | 30.82 | 30.2 | 30.63 | 30.63 | +0.27 (+0.89%) | 613,619 |
| 29 Mar 2004 | USD | 30.72 | 31.05 | 30.1 | 30.36 | 30.36 | +0.19 (+0.63%) | 643,389 |
| 26 Mar 2004 | USD | 31.13 | 31.13 | 29.9 | 30.17 | 30.17 | -0.92 (-2.96%) | 960,412 |
| 25 Mar 2004 | USD | 31.69 | 32.85 | 29.75 | 31.09 | 31.09 | -0.43 (-1.36%) | 3,173,392 |
| 24 Mar 2004 | USD | 32.26 | 32.26 | 31.24 | 31.52 | 31.52 | -0.43 (-1.35%) | 404,394 |
| 23 Mar 2004 | USD | 30.7 | 32.38 | 30.4 | 31.95 | 31.95 | +1.87 (+6.22%) | 777,903 |
| 22 Mar 2004 | USD | 30.01 | 30.32 | 29.47 | 30.08 | 30.08 | -0.15 (-0.50%) | 243,575 |
| 19 Mar 2004 | USD | 30.36 | 30.63 | 29.78 | 30.23 | 30.23 | +0.24 (+0.80%) | 320,863 |
| 18 Mar 2004 | USD | 29.77 | 30.31 | 29.54 | 29.99 | 29.99 | +0.35 (+1.18%) | 217,538 |
