| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 19.05 | 19.07 | 18.31 | 18.7 | 992.822 | -0.39 (-2.04%) | 50,183 |
| 30 Apr 2004 | USD | 18.85 | 19.1 | 18.32 | 19.09 | 1,013.5279 | +0.5 (+2.69%) | 38,806 |
| 29 Apr 2004 | USD | 20 | 20.4 | 18.3 | 18.59 | 986.9818 | -1.46 (-7.28%) | 72,953 |
| 28 Apr 2004 | USD | 21.74 | 21.74 | 19.7 | 20.05 | 1,064.4963 | -1.46 (-6.79%) | 79,893 |
| 27 Apr 2004 | USD | 22.54 | 22.54 | 21.36 | 21.51 | 1,142.0107 | -0.78 (-3.50%) | 21,843 |
| 26 Apr 2004 | USD | 21.75 | 22.3 | 21.57 | 22.29 | 1,183.4225 | +0.55 (+2.53%) | 27,776 |
| 23 Apr 2004 | USD | 21.99 | 21.99 | 21.53 | 21.74 | 1,154.2219 | -0.22 (-1.00%) | 18,612 |
| 22 Apr 2004 | USD | 21.18 | 22.1 | 21.18 | 21.96 | 1,165.9021 | +0.74 (+3.49%) | 175,669 |
| 21 Apr 2004 | USD | 21.61 | 22.105 | 21.14 | 21.22 | 1,126.614 | -0.811 (-3.68%) | 213,105 |
| 20 Apr 2004 | USD | 22.15 | 22.25 | 21.74 | 22.031 | 1,169.6717 | -0.149 (-0.67%) | 19,410 |
| 19 Apr 2004 | USD | 22.8 | 22.8 | 21.61 | 22.18 | 1,177.5824 | -0.48 (-2.12%) | 58,170 |
| 16 Apr 2004 | USD | 22.9 | 23.35 | 22.65 | 22.66 | 1,203.0666 | -0.48 (-2.07%) | 28,304 |
| 15 Apr 2004 | USD | 23.75 | 24.05 | 22.901 | 23.14 | 1,228.5508 | -0.57 (-2.40%) | 41,508 |
| 14 Apr 2004 | USD | 21.9 | 23.74 | 21.7 | 23.71 | 1,258.8133 | +0.95 (+4.17%) | 200,410 |
| 13 Apr 2004 | USD | 24.3 | 25.45 | 22.31 | 22.76 | 1,208.3758 | -0.87 (-3.68%) | 53,770 |
| 12 Apr 2004 | USD | 24 | 24.5 | 23.53 | 23.63 | 1,254.5659 | -0.33 (-1.38%) | 25,345 |
| 9 Apr 2004 | USD | 23.96 | 23.96 | 23.96 | 23.96 | 1,272.0863 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 24.98 | 24.98 | 23.5 | 23.96 | 1,272.0863 | -0.29 (-1.20%) | 26,761 |
| 7 Apr 2004 | USD | 24.5 | 25.36 | 24.15 | 24.25 | 1,287.483 | -0.85 (-3.39%) | 20,674 |
| 6 Apr 2004 | USD | 25.45 | 25.45 | 24.5 | 25.1 | 1,332.6113 | +0.01 (+0.04%) | 29,425 |
| 5 Apr 2004 | USD | 24.66 | 25.25 | 24.25 | 25.09 | 1,332.0804 | +1.071 (+4.46%) | 52,673 |
| 2 Apr 2004 | USD | 24.65 | 25.04 | 23.45 | 24.019 | 1,275.2187 | -0.631 (-2.56%) | 40,392 |
| 1 Apr 2004 | USD | 25.24 | 25.24 | 24.25 | 24.65 | 1,308.7198 | -0.28 (-1.12%) | 32,971 |
| 31 Mar 2004 | USD | 24.035 | 25.44 | 23.97 | 24.93 | 1,323.5856 | +1.03 (+4.31%) | 102,131 |
| 30 Mar 2004 | USD | 22.175 | 24 | 22.175 | 23.9 | 1,268.9008 | +1.56 (+6.98%) | 60,644 |
| 29 Mar 2004 | USD | 22.175 | 22.58 | 21.6 | 22.34 | 1,186.0771 | +0.44 (+2.01%) | 45,743 |
| 26 Mar 2004 | USD | 22.08 | 22.22 | 21.7 | 21.9 | 1,162.7166 | -0.18 (-0.82%) | 20,560 |
| 25 Mar 2004 | USD | 21.51 | 22.17 | 21.51 | 22.08 | 1,172.2732 | +0.1 (+0.45%) | 31,103 |
| 24 Mar 2004 | USD | 21.8 | 22 | 21.7 | 21.98 | 1,166.964 | +0.28 (+1.29%) | 17,433 |
| 23 Mar 2004 | USD | 21.795 | 21.979 | 21.68 | 21.7 | 1,152.0982 | -0.19 (-0.87%) | 25,085 |
