| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | USD | 21.35 | 21.35 | 19.95 | 20.04 | 20.04 | -0.63 (-3.05%) | 21,409 |
| 4 May 2004 | USD | 21.33 | 21.34 | 20.67 | 20.67 | 20.67 | -0.72 (-3.37%) | 12,109 |
| 3 May 2004 | USD | 22.55 | 22.55 | 21.33 | 21.39 | 21.39 | -0.29 (-1.34%) | 20,691 |
| 30 Apr 2004 | USD | 22.04 | 22.04 | 21.53 | 21.68 | 21.68 | -0.25 (-1.14%) | 22,827 |
| 29 Apr 2004 | USD | 21.99 | 22.1 | 21.88 | 21.93 | 21.93 | -0.07 (-0.32%) | 22,401 |
| 28 Apr 2004 | USD | 21.63 | 22.03 | 21.53 | 22 | 22 | +0.17 (+0.78%) | 20,018 |
| 27 Apr 2004 | USD | 20.56 | 21.83 | 20.3 | 21.83 | 21.83 | +1.27 (+6.18%) | 23,560 |
| 26 Apr 2004 | USD | 21 | 21.67 | 20.16 | 20.56 | 20.56 | -0.87 (-4.06%) | 17,500 |
| 23 Apr 2004 | USD | 21.59 | 21.6 | 21.36 | 21.43 | 21.43 | -0.22 (-1.02%) | 14,355 |
| 22 Apr 2004 | USD | 20.98 | 21.75 | 20.8 | 21.65 | 21.65 | +0.95 (+4.59%) | 30,963 |
| 21 Apr 2004 | USD | 20.4 | 21.28 | 20.34 | 20.7 | 20.7 | +0.12 (+0.58%) | 36,055 |
| 20 Apr 2004 | USD | 21.59 | 21.59 | 20.58 | 20.58 | 20.58 | -0.67 (-3.15%) | 31,576 |
| 19 Apr 2004 | USD | 21.4 | 21.7 | 21.25 | 21.25 | 21.25 | -0.25 (-1.16%) | 68,514 |
| 16 Apr 2004 | USD | 21.99 | 22.05 | 21.38 | 21.5 | 21.5 | -0.11 (-0.51%) | 51,020 |
| 15 Apr 2004 | USD | 21.22 | 21.63 | 21.11 | 21.61 | 21.61 | +0.41 (+1.93%) | 11,180 |
| 14 Apr 2004 | USD | 21.15 | 21.21 | 20.9 | 21.2 | 21.2 | +0.16 (+0.76%) | 20,410 |
| 13 Apr 2004 | USD | 20.76 | 21.15 | 20.6 | 21.04 | 21.04 | +0.27 (+1.30%) | 57,340 |
| 12 Apr 2004 | USD | 20.74 | 21.08 | 20.28 | 20.77 | 20.77 | +0.11 (+0.53%) | 9,655 |
| 9 Apr 2004 | USD | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 20.5 | 20.74 | 20.5 | 20.66 | 20.66 | +0.01 (+0.05%) | 3,705 |
| 7 Apr 2004 | USD | 19.97 | 20.7 | 19.92 | 20.65 | 20.65 | +0.51 (+2.53%) | 41,759 |
| 6 Apr 2004 | USD | 19.98 | 20.39 | 19.895 | 20.14 | 20.14 | +0.14 (+0.70%) | 46,777 |
| 5 Apr 2004 | USD | 20.04 | 20.15 | 19.96 | 20 | 20 | 0.0 (0.0%) | 65,913 |
| 2 Apr 2004 | USD | 20 | 20.18 | 19.78 | 20 | 20 | +0.42 (+2.15%) | 33,691 |
| 1 Apr 2004 | USD | 18.51 | 19.91 | 18.51 | 19.58 | 19.58 | +0.62 (+3.27%) | 11,461 |
| 31 Mar 2004 | USD | 18.36 | 19.04 | 18.34 | 18.96 | 18.96 | +0.41 (+2.21%) | 52,910 |
| 30 Mar 2004 | USD | 18.63 | 18.63 | 18.32 | 18.55 | 18.55 | -0.08 (-0.43%) | 51,975 |
| 29 Mar 2004 | USD | 18.13 | 18.7 | 18.02 | 18.63 | 18.63 | +0.06 (+0.32%) | 57,228 |
| 26 Mar 2004 | USD | 18.31 | 18.59 | 18.01 | 18.57 | 18.57 | +0.07 (+0.38%) | 34,274 |
| 25 Mar 2004 | USD | 18.02 | 18.62 | 18.01 | 18.5 | 18.5 | +0.2 (+1.09%) | 37,292 |
