| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2004 | USD | 19.51 | 19.87 | 19.49 | 19.82 | 19.82 | +0.45 (+2.32%) | 275,000 |
| 14 Apr 2004 | USD | 19.15 | 19.5 | 19 | 19.37 | 19.37 | -0.24 (-1.22%) | 473,700 |
| 13 Apr 2004 | USD | 20 | 20.09 | 19.5 | 19.61 | 19.61 | -0.25 (-1.26%) | 698,500 |
| 12 Apr 2004 | USD | 20.35 | 20.35 | 19.37 | 19.86 | 19.86 | +0.85 (+4.47%) | 1,055,800 |
| 9 Apr 2004 | USD | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 19.1 | 19.1 | 18.78 | 19.01 | 19.01 | +0.18 (+0.96%) | 221,200 |
| 7 Apr 2004 | USD | 18.35 | 19 | 17.91 | 18.83 | 18.83 | +0.5 (+2.73%) | 416,500 |
| 6 Apr 2004 | USD | 18.61 | 18.64 | 18.15 | 18.33 | 18.33 | -0.37 (-1.98%) | 199,000 |
| 5 Apr 2004 | USD | 18.5 | 19 | 18.4 | 18.7 | 18.7 | +0.36 (+1.96%) | 198,600 |
| 2 Apr 2004 | USD | 18.52 | 18.75 | 18.26 | 18.34 | 18.34 | -0.01 (-0.05%) | 376,100 |
| 1 Apr 2004 | USD | 18.85 | 18.88 | 18.26 | 18.35 | 18.35 | -0.29 (-1.56%) | 285,800 |
| 31 Mar 2004 | USD | 18.66 | 19 | 18.46 | 18.64 | 18.64 | +0.04 (+0.22%) | 472,700 |
| 30 Mar 2004 | USD | 18.17 | 18.6 | 18.15 | 18.6 | 18.6 | +0.63 (+3.51%) | 391,300 |
| 29 Mar 2004 | USD | 17.67 | 18.15 | 17.67 | 17.97 | 17.97 | +0.38 (+2.16%) | 237,900 |
| 26 Mar 2004 | USD | 17.5 | 17.7 | 17.48 | 17.59 | 17.59 | +0.09 (+0.51%) | 381,500 |
| 25 Mar 2004 | USD | 17.58 | 17.65 | 17.3 | 17.5 | 17.5 | 0.0 (0.0%) | 491,500 |
| 24 Mar 2004 | USD | 18.08 | 18.14 | 17.5 | 17.5 | 17.5 | -0.73 (-4.00%) | 973,600 |
| 23 Mar 2004 | USD | 17.83 | 18.31 | 17.83 | 18.23 | 18.23 | +0.36 (+2.01%) | 870,700 |
| 22 Mar 2004 | USD | 18.21 | 18.26 | 17.77 | 17.87 | 17.87 | -0.34 (-1.87%) | 250,900 |
| 19 Mar 2004 | USD | 18.56 | 18.57 | 18.1 | 18.21 | 18.21 | -0.35 (-1.89%) | 385,200 |
| 18 Mar 2004 | USD | 18.64 | 18.67 | 17.8 | 18.56 | 18.56 | -0.08 (-0.43%) | 2,512,200 |
| 17 Mar 2004 | USD | 18.2 | 18.7 | 17.76 | 18.64 | 18.64 | +0.84 (+4.72%) | 614,500 |
| 16 Mar 2004 | USD | 17.65 | 17.89 | 17.55 | 17.8 | 17.8 | +0.25 (+1.42%) | 426,000 |
| 15 Mar 2004 | USD | 17.5 | 17.66 | 17.5 | 17.55 | 17.55 | +0.01 (+0.06%) | 236,800 |
| 12 Mar 2004 | USD | 17.49 | 17.55 | 17.47 | 17.54 | 17.54 | +0.03 (+0.17%) | 333,000 |
| 11 Mar 2004 | USD | 17.5 | 17.6 | 17.42 | 17.51 | 17.51 | +0.01 (+0.06%) | 562,400 |
| 10 Mar 2004 | USD | 17.75 | 18 | 17.3 | 17.5 | 17.5 | +0.24 (+1.39%) | 1,040,200 |
| 9 Mar 2004 | USD | 17.58 | 17.72 | 17.17 | 17.26 | 17.26 | -0.32 (-1.82%) | 143,500 |
| 8 Mar 2004 | USD | 17.79 | 17.99 | 17.56 | 17.58 | 17.58 | -0.18 (-1.01%) | 193,000 |
| 5 Mar 2004 | USD | 17.68 | 18 | 17.68 | 17.76 | 17.76 | +0.14 (+0.79%) | 198,800 |
