| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | USD | 29.15 | 29.38 | 28.85 | 29.38 | 29.38 | +0.03 (+0.10%) | 58,493 |
| 22 Apr 2004 | USD | 27.99 | 29.36 | 27.99 | 29.35 | 29.35 | +1.49 (+5.35%) | 62,477 |
| 21 Apr 2004 | USD | 27.67 | 27.88 | 27 | 27.86 | 27.86 | +0.11 (+0.40%) | 100,861 |
| 20 Apr 2004 | USD | 27.71 | 28.3 | 27.35 | 27.75 | 27.75 | 0.0 (0.0%) | 84,921 |
| 19 Apr 2004 | USD | 29.01 | 29.08 | 26.94 | 27.75 | 27.75 | -1.32 (-4.54%) | 215,146 |
| 16 Apr 2004 | USD | 28.39 | 29.48 | 28.2 | 29.07 | 29.07 | +0.65 (+2.29%) | 85,800 |
| 15 Apr 2004 | USD | 29.01 | 29.55 | 28.23 | 28.42 | 28.42 | -0.54 (-1.86%) | 76,304 |
| 14 Apr 2004 | USD | 28.66 | 29.09 | 28.53 | 28.96 | 28.96 | -0.04 (-0.14%) | 206,381 |
| 13 Apr 2004 | USD | 29.09 | 29.15 | 28.72 | 29 | 29 | -0.07 (-0.24%) | 69,928 |
| 12 Apr 2004 | USD | 28.18 | 29.07 | 28.07 | 29.07 | 29.07 | +0.67 (+2.36%) | 98,158 |
| 9 Apr 2004 | USD | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 27.9 | 28.48 | 27.78 | 28.4 | 28.4 | +0.45 (+1.61%) | 143,139 |
| 7 Apr 2004 | USD | 27.85 | 28.34 | 27.58 | 27.95 | 27.95 | -0.04 (-0.14%) | 55,878 |
| 6 Apr 2004 | USD | 28.46 | 29 | 27.71 | 27.99 | 27.99 | -1 (-3.45%) | 41,333 |
| 5 Apr 2004 | USD | 28.43 | 29 | 28.17 | 28.99 | 28.99 | +0.54 (+1.90%) | 59,467 |
| 2 Apr 2004 | USD | 28.7 | 28.91 | 28.22 | 28.45 | 28.45 | -0.01 (-0.04%) | 51,181 |
| 1 Apr 2004 | USD | 28.37 | 28.87 | 28.12 | 28.46 | 28.46 | +0.08 (+0.28%) | 173,805 |
| 31 Mar 2004 | USD | 26.79 | 28.78 | 26.73 | 28.38 | 28.38 | +1.51 (+5.62%) | 153,614 |
| 30 Mar 2004 | USD | 26.56 | 26.88 | 26.27 | 26.87 | 26.87 | +0.37 (+1.40%) | 121,553 |
| 29 Mar 2004 | USD | 26.7 | 26.88 | 26.42 | 26.5 | 26.5 | -0.13 (-0.49%) | 84,401 |
| 26 Mar 2004 | USD | 26.7 | 26.7 | 26.17 | 26.63 | 26.63 | +0.14 (+0.53%) | 174,632 |
| 25 Mar 2004 | USD | 26.06 | 27.35 | 25.9 | 26.49 | 26.49 | +0.43 (+1.65%) | 242,933 |
| 24 Mar 2004 | USD | 26.78 | 27.07 | 26.05 | 26.06 | 26.06 | -0.79 (-2.94%) | 331,835 |
| 23 Mar 2004 | USD | 26.6 | 27.249 | 26.5 | 26.85 | 26.85 | +0.34 (+1.28%) | 115,665 |
| 22 Mar 2004 | USD | 26.93 | 27.15 | 26.5 | 26.51 | 26.51 | -0.47 (-1.74%) | 101,230 |
| 19 Mar 2004 | USD | 28.35 | 28.35 | 26.82 | 26.98 | 26.98 | -1.2 (-4.26%) | 105,331 |
| 18 Mar 2004 | USD | 28.72 | 28.85 | 27.85 | 28.18 | 28.18 | -0.59 (-2.05%) | 65,418 |
| 17 Mar 2004 | USD | 28.35 | 28.95 | 28.35 | 28.77 | 28.77 | +0.42 (+1.48%) | 48,096 |
| 16 Mar 2004 | USD | 29.549 | 29.55 | 28.33 | 28.35 | 28.35 | -1.1 (-3.74%) | 633,980 |
| 15 Mar 2004 | USD | 29.54 | 29.9 | 29.4 | 29.45 | 29.45 | -0.22 (-0.74%) | 74,149 |
