| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | USD | 14.644 | 14.649 | 14.258 | 14.502 | 6.4453 | -0.067 (-0.46%) | 331,299 |
| 23 Apr 2004 | USD | 14.769 | 14.782 | 14.396 | 14.569 | 6.4751 | -0.102 (-0.70%) | 355,001 |
| 22 Apr 2004 | USD | 14.222 | 14.907 | 14.222 | 14.671 | 6.5204 | +0.36 (+2.52%) | 542,401 |
| 21 Apr 2004 | USD | 14.116 | 14.324 | 13.8 | 14.311 | 6.3604 | +0.178 (+1.26%) | 622,301 |
| 20 Apr 2004 | USD | 14.467 | 14.6 | 14.116 | 14.133 | 6.2813 | -0.378 (-2.60%) | 406,899 |
| 19 Apr 2004 | USD | 14.253 | 14.516 | 14.058 | 14.511 | 6.4493 | +0.187 (+1.31%) | 584,501 |
| 16 Apr 2004 | USD | 14.24 | 14.547 | 14.164 | 14.324 | 6.3662 | +0.093 (+0.65%) | 552,301 |
| 15 Apr 2004 | USD | 14.333 | 14.333 | 13.889 | 14.231 | 6.3249 | -0.596 (-4.02%) | 2,250,401 |
| 14 Apr 2004 | USD | 14.813 | 14.92 | 14.444 | 14.827 | 6.5898 | -0.102 (-0.68%) | 1,429,601 |
| 13 Apr 2004 | USD | 15.489 | 15.524 | 14.818 | 14.929 | 6.6351 | -0.547 (-3.53%) | 519,701 |
| 12 Apr 2004 | USD | 15.329 | 15.476 | 15.236 | 15.476 | 6.8782 | +0.192 (+1.26%) | 256,901 |
| 9 Apr 2004 | USD | 15.284 | 15.284 | 15.284 | 15.284 | 6.7929 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 15.631 | 15.631 | 15.253 | 15.284 | 6.7929 | -0.209 (-1.35%) | 288,099 |
| 7 Apr 2004 | USD | 15.622 | 15.689 | 15.267 | 15.493 | 6.8858 | -0.134 (-0.86%) | 447,300 |
| 6 Apr 2004 | USD | 15.778 | 15.778 | 15.627 | 15.627 | 6.9453 | -0.182 (-1.15%) | 547,299 |
| 5 Apr 2004 | USD | 15.573 | 15.822 | 15.502 | 15.809 | 7.0262 | +0.076 (+0.48%) | 548,100 |
| 2 Apr 2004 | USD | 15.471 | 15.733 | 15.4 | 15.733 | 6.9924 | +0.373 (+2.43%) | 562,001 |
| 1 Apr 2004 | USD | 15.302 | 15.511 | 15.24 | 15.36 | 6.8267 | +0.08 (+0.52%) | 438,001 |
| 31 Mar 2004 | USD | 15.413 | 15.413 | 15.107 | 15.28 | 6.7911 | -0.058 (-0.38%) | 399,101 |
| 30 Mar 2004 | USD | 14.884 | 15.338 | 14.884 | 15.338 | 6.8169 | +0.414 (+2.77%) | 396,000 |
| 29 Mar 2004 | USD | 14.862 | 15.044 | 14.831 | 14.924 | 6.6329 | +0.057 (+0.38%) | 689,801 |
| 26 Mar 2004 | USD | 14.956 | 15.031 | 14.8 | 14.867 | 6.6076 | -0.035 (-0.23%) | 834,001 |
| 25 Mar 2004 | USD | 15.333 | 15.609 | 14.84 | 14.902 | 6.6231 | -0.231 (-1.53%) | 1,679,400 |
| 24 Mar 2004 | USD | 15.392 | 15.4 | 15.018 | 15.133 | 6.7258 | -0.196 (-1.28%) | 1,653,001 |
| 23 Mar 2004 | USD | 15.151 | 15.595 | 14.978 | 15.329 | 6.8129 | +0.369 (+2.47%) | 672,399 |
| 22 Mar 2004 | USD | 15.142 | 15.191 | 14.84 | 14.96 | 6.6489 | -0.151 (-1.00%) | 432,601 |
| 19 Mar 2004 | USD | 15.333 | 15.4 | 15.111 | 15.111 | 6.716 | -0.107 (-0.70%) | 404,701 |
| 18 Mar 2004 | USD | 15.409 | 15.551 | 15.187 | 15.218 | 6.7636 | -0.275 (-1.77%) | 359,100 |
| 17 Mar 2004 | USD | 15.444 | 15.631 | 15.364 | 15.493 | 6.8858 | +0.182 (+1.19%) | 531,000 |
| 16 Mar 2004 | USD | 15.671 | 15.8 | 15.307 | 15.311 | 6.8049 | -0.245 (-1.57%) | 609,901 |
