| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | USD | 16.6 | 16.6 | 16.34 | 16.39 | 16.39 | -0.21 (-1.27%) | 24,099 |
| 15 Apr 2004 | USD | 16.44 | 16.62 | 16.12 | 16.6 | 16.6 | +0.17 (+1.03%) | 45,893 |
| 14 Apr 2004 | USD | 16.58 | 16.64 | 16.39 | 16.43 | 16.43 | -0.27 (-1.62%) | 44,848 |
| 13 Apr 2004 | USD | 16.88 | 16.88 | 16.4 | 16.7 | 16.7 | -0.2 (-1.18%) | 80,632 |
| 12 Apr 2004 | USD | 16.3 | 17.19 | 16.06 | 16.9 | 16.9 | +0.61 (+3.74%) | 72,179 |
| 9 Apr 2004 | USD | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 16.5 | 16.5 | 16.13 | 16.29 | 16.29 | 0.0 (0.0%) | 19,099 |
| 7 Apr 2004 | USD | 16.2 | 16.34 | 16.2 | 16.29 | 16.29 | +0.02 (+0.12%) | 19,250 |
| 6 Apr 2004 | USD | 16.5 | 16.5 | 16.19 | 16.27 | 16.27 | -0.23 (-1.39%) | 73,557 |
| 5 Apr 2004 | USD | 16.13 | 16.5 | 15.9 | 16.5 | 16.5 | +0.32 (+1.98%) | 43,245 |
| 2 Apr 2004 | USD | 16.2 | 16.2 | 16.1 | 16.18 | 16.18 | +0.08 (+0.50%) | 38,075 |
| 1 Apr 2004 | USD | 16.1 | 16.25 | 16.1 | 16.1 | 16.1 | -0.15 (-0.92%) | 41,262 |
| 31 Mar 2004 | USD | 16.3 | 16.3001 | 16.1 | 16.25 | 16.25 | +0.04 (+0.25%) | 44,035 |
| 30 Mar 2004 | USD | 16.2 | 16.35 | 16.13 | 16.21 | 16.21 | +0.01 (+0.06%) | 37,580 |
| 29 Mar 2004 | USD | 15.78 | 16.2 | 15.75 | 16.2 | 16.2 | +0.22 (+1.38%) | 64,972 |
| 26 Mar 2004 | USD | 15.85 | 16.33 | 15.6 | 15.98 | 15.98 | -0.01 (-0.06%) | 167,041 |
| 25 Mar 2004 | USD | 16.26 | 16.3 | 15.85 | 15.99 | 15.99 | +0.03 (+0.19%) | 30,718 |
| 24 Mar 2004 | USD | 16.35 | 16.45 | 15.9 | 15.96 | 15.96 | +0.01 (+0.06%) | 40,730 |
| 23 Mar 2004 | USD | 16.01 | 16.25 | 15.81 | 15.95 | 15.95 | -0.52 (-3.16%) | 115,825 |
| 22 Mar 2004 | USD | 16.8 | 17 | 16.01 | 16.47 | 16.47 | -0.48 (-2.83%) | 96,508 |
| 19 Mar 2004 | USD | 16.9 | 17.05 | 16.9 | 16.95 | 16.95 | +0.04 (+0.24%) | 61,165 |
| 18 Mar 2004 | USD | 17.25 | 17.25 | 16.8499 | 16.91 | 16.91 | -0.15 (-0.88%) | 44,250 |
| 17 Mar 2004 | USD | 17.15 | 17.17 | 16.65 | 17.06 | 17.06 | +0.01 (+0.06%) | 99,515 |
| 16 Mar 2004 | USD | 17.249 | 17.25 | 16.9 | 17.05 | 17.05 | -0.03 (-0.18%) | 36,940 |
| 15 Mar 2004 | USD | 17.27 | 17.4 | 17 | 17.08 | 17.08 | -0.28 (-1.61%) | 26,300 |
| 12 Mar 2004 | USD | 16.75 | 17.55 | 16.75 | 17.36 | 17.36 | +0.58 (+3.46%) | 103,171 |
| 11 Mar 2004 | USD | 17.06 | 17.06 | 16.61 | 16.78 | 16.78 | -0.22 (-1.29%) | 123,050 |
| 10 Mar 2004 | USD | 17.1 | 17.15 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 80,150 |
| 9 Mar 2004 | USD | 17 | 17.25 | 16.86 | 17.05 | 17.05 | +0.06 (+0.35%) | 101,546 |
| 8 Mar 2004 | USD | 17 | 17.45 | 16.76 | 16.99 | 16.99 | +0.02 (+0.12%) | 95,788 |
