| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 35.05 | 35.05 | 33.48 | 33.5 | 33.5 | -0.98 (-2.84%) | 152,051 |
| 27 Apr 2004 | USD | 34.4 | 34.669 | 34.4 | 34.48 | 34.48 | +0.06 (+0.17%) | 89,617 |
| 26 Apr 2004 | USD | 33.92 | 35.5 | 33.92 | 34.42 | 34.42 | +0.02 (+0.06%) | 135,190 |
| 23 Apr 2004 | USD | 34.5 | 34.64 | 34.25 | 34.4 | 34.4 | +0.25 (+0.73%) | 95,502 |
| 22 Apr 2004 | USD | 32.13 | 36.55 | 32.1 | 34.15 | 34.15 | +1.65 (+5.08%) | 551,517 |
| 21 Apr 2004 | USD | 32.3 | 32.66 | 32.15 | 32.5 | 32.5 | +0.22 (+0.68%) | 110,529 |
| 20 Apr 2004 | USD | 32.48 | 32.9 | 32.28 | 32.28 | 32.28 | -0.21 (-0.65%) | 43,819 |
| 19 Apr 2004 | USD | 32.58 | 32.74 | 32.33 | 32.49 | 32.49 | -0.77 (-2.32%) | 76,784 |
| 16 Apr 2004 | USD | 33.482 | 33.5 | 32.6 | 33.26 | 33.26 | -0.22 (-0.66%) | 55,977 |
| 15 Apr 2004 | USD | 33.71 | 33.71 | 33.47 | 33.48 | 33.48 | -0.03 (-0.09%) | 63,361 |
| 14 Apr 2004 | USD | 33.24 | 33.7 | 33.24 | 33.51 | 33.51 | -0.02 (-0.06%) | 84,984 |
| 13 Apr 2004 | USD | 33.6 | 33.75 | 33.25 | 33.53 | 33.53 | -0.22 (-0.65%) | 136,663 |
| 12 Apr 2004 | USD | 33.07 | 34.05 | 33.07 | 33.75 | 33.75 | +0.67 (+2.03%) | 312,779 |
| 9 Apr 2004 | USD | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 33 | 33.34 | 32.93 | 33.08 | 33.08 | +0.1 (+0.30%) | 140,675 |
| 7 Apr 2004 | USD | 32.45 | 33 | 31.99 | 32.98 | 32.98 | +0.73 (+2.26%) | 140,110 |
| 6 Apr 2004 | USD | 32.2 | 32.35 | 32.15 | 32.25 | 32.25 | +0.01 (+0.03%) | 79,392 |
| 5 Apr 2004 | USD | 32.66 | 33.05 | 32.04 | 32.24 | 32.24 | -0.07 (-0.22%) | 232,727 |
| 2 Apr 2004 | USD | 32.485 | 32.5 | 32.15 | 32.31 | 32.31 | +0.09 (+0.28%) | 516,492 |
| 1 Apr 2004 | USD | 32.13 | 32.6 | 32.13 | 32.22 | 32.22 | -0.08 (-0.25%) | 342,452 |
| 31 Mar 2004 | USD | 31.96 | 32.38 | 31.9 | 32.3 | 32.3 | +0.23 (+0.72%) | 521,039 |
| 30 Mar 2004 | USD | 32.5 | 32.54 | 30.42 | 32.07 | 32.07 | -0.24 (-0.74%) | 571,996 |
| 29 Mar 2004 | USD | 31.99 | 35.5 | 30.42 | 32.31 | 32.31 | +8.35 (+34.85%) | 3,831,088 |
| 26 Mar 2004 | USD | 24.25 | 24.25 | 23.96 | 23.96 | 23.96 | -0.09 (-0.37%) | 42,828 |
| 25 Mar 2004 | USD | 24 | 24.05 | 23.56 | 24.05 | 24.05 | +0.17 (+0.71%) | 115,176 |
| 24 Mar 2004 | USD | 24.75 | 24.86 | 23.11 | 23.88 | 23.88 | -0.97 (-3.90%) | 139,906 |
| 23 Mar 2004 | USD | 24.85 | 24.94 | 24.6 | 24.85 | 24.85 | +0.1 (+0.40%) | 140,297 |
| 22 Mar 2004 | USD | 25.7 | 25.7 | 24.25 | 24.75 | 24.75 | -0.95 (-3.70%) | 135,393 |
| 19 Mar 2004 | USD | 25.1 | 25.85 | 24.49 | 25.7 | 25.7 | +0.76 (+3.05%) | 127,287 |
| 18 Mar 2004 | USD | 25.1 | 25.1 | 24.59 | 24.94 | 24.94 | +0.34 (+1.38%) | 36,970 |
