| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | USD | 13.93 | 14.15 | 13.8 | 14 | 14 | 0.0 (0.0%) | 67,600 |
| 19 May 2004 | USD | 13.65 | 14.34 | 13.65 | 14 | 14 | +0.45 (+3.32%) | 69,300 |
| 18 May 2004 | USD | 13.2 | 13.55 | 13.09 | 13.55 | 13.55 | +0.35 (+2.65%) | 76,200 |
| 17 May 2004 | USD | 13.51 | 13.51 | 13.19 | 13.2 | 13.2 | -0.41 (-3.01%) | 76,700 |
| 14 May 2004 | USD | 13.54 | 13.79 | 13.3 | 13.61 | 13.61 | +0.02 (+0.15%) | 95,600 |
| 13 May 2004 | USD | 13.7 | 13.8 | 13.5 | 13.59 | 13.59 | -0.19 (-1.38%) | 51,700 |
| 12 May 2004 | USD | 13.7 | 13.88 | 13.3 | 13.78 | 13.78 | +0.03 (+0.22%) | 70,600 |
| 11 May 2004 | USD | 13.45 | 13.77 | 13.4 | 13.75 | 13.75 | +0.35 (+2.61%) | 48,500 |
| 10 May 2004 | USD | 13.51 | 13.69 | 13.19 | 13.4 | 13.4 | -0.11 (-0.81%) | 62,700 |
| 7 May 2004 | USD | 14.55 | 14.69 | 13.51 | 13.51 | 13.51 | -1.14 (-7.78%) | 55,900 |
| 6 May 2004 | USD | 14.95 | 14.95 | 14.62 | 14.65 | 14.65 | -0.34 (-2.27%) | 194,600 |
| 5 May 2004 | USD | 14.99 | 15.05 | 14.72 | 14.99 | 14.99 | 0.0 (0.0%) | 53,500 |
| 4 May 2004 | USD | 15.05 | 15.15 | 14.86 | 14.99 | 14.99 | -0.06 (-0.40%) | 131,600 |
| 3 May 2004 | USD | 14.58 | 15.13 | 14.48 | 15.05 | 15.05 | +0.4 (+2.73%) | 94,700 |
| 30 Apr 2004 | USD | 14.58 | 14.7 | 14.45 | 14.65 | 14.65 | +0.12 (+0.83%) | 69,200 |
| 29 Apr 2004 | USD | 15.07 | 15.23 | 14.42 | 14.53 | 14.53 | -0.58 (-3.84%) | 56,700 |
| 28 Apr 2004 | USD | 15.59 | 15.62 | 15 | 15.11 | 15.11 | -0.45 (-2.89%) | 70,900 |
| 27 Apr 2004 | USD | 15.81 | 15.81 | 15.35 | 15.56 | 15.56 | -0.24 (-1.52%) | 128,800 |
| 26 Apr 2004 | USD | 16 | 16.14 | 15.75 | 15.8 | 15.8 | -0.22 (-1.37%) | 126,400 |
| 23 Apr 2004 | USD | 16.15 | 16.18 | 16.01 | 16.02 | 16.02 | -0.09 (-0.56%) | 61,500 |
| 22 Apr 2004 | USD | 15.85 | 16.15 | 15.5 | 16.11 | 16.11 | +0.26 (+1.64%) | 146,600 |
| 21 Apr 2004 | USD | 15.7 | 15.86 | 15.45 | 15.85 | 15.85 | +0.18 (+1.15%) | 53,300 |
| 20 Apr 2004 | USD | 16.42 | 16.6 | 15.67 | 15.67 | 15.67 | -0.7 (-4.28%) | 42,200 |
| 19 Apr 2004 | USD | 16.55 | 16.55 | 16.32 | 16.37 | 16.37 | -0.18 (-1.09%) | 79,400 |
| 16 Apr 2004 | USD | 16.36 | 16.68 | 16.35 | 16.55 | 16.55 | +0.27 (+1.66%) | 63,400 |
| 15 Apr 2004 | USD | 16.2 | 16.5 | 15.97 | 16.28 | 16.28 | +0.17 (+1.06%) | 65,600 |
| 14 Apr 2004 | USD | 16.43 | 16.46 | 16.1 | 16.11 | 16.11 | -0.31 (-1.89%) | 149,000 |
| 13 Apr 2004 | USD | 17.1 | 17.1 | 16.42 | 16.42 | 16.42 | -0.67 (-3.92%) | 148,800 |
| 12 Apr 2004 | USD | 16.75 | 17.19 | 16.75 | 17.09 | 17.09 | +0.34 (+2.03%) | 134,200 |
| 9 Apr 2004 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
