| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 11.31 | 11.59 | 10.89 | 11.25 | 11.25 | +0.14 (+1.26%) | 951,271 |
| 30 Apr 2004 | USD | 11.58 | 11.7 | 10.9 | 11.11 | 11.11 | -0.45 (-3.89%) | 1,140,333 |
| 29 Apr 2004 | USD | 11.68 | 12 | 11.1 | 11.56 | 11.56 | -0.22 (-1.87%) | 655,963 |
| 28 Apr 2004 | USD | 12 | 12.15 | 11.44 | 11.78 | 11.78 | -0.43 (-3.52%) | 641,348 |
| 27 Apr 2004 | USD | 12.85 | 13.12 | 11.62 | 12.21 | 12.21 | -0.38 (-3.02%) | 2,241,525 |
| 26 Apr 2004 | USD | 12.38 | 12.93 | 12.25 | 12.59 | 12.59 | +0.29 (+2.36%) | 1,476,771 |
| 23 Apr 2004 | USD | 12.18 | 12.45 | 11.8 | 12.3 | 12.3 | +0.35 (+2.93%) | 793,501 |
| 22 Apr 2004 | USD | 12.06 | 12.25 | 11.6 | 11.95 | 11.95 | -0.1 (-0.83%) | 534,507 |
| 21 Apr 2004 | USD | 11.62 | 12.24 | 11.59 | 12.05 | 12.05 | +0.4 (+3.43%) | 781,167 |
| 20 Apr 2004 | USD | 12.15 | 12.45 | 11.39 | 11.65 | 11.65 | -0.35 (-2.92%) | 696,298 |
| 19 Apr 2004 | USD | 11.75 | 12.09 | 11.45 | 12 | 12 | +0.25 (+2.13%) | 560,859 |
| 16 Apr 2004 | USD | 12.05 | 12.1 | 11.46 | 11.75 | 11.75 | -0.23 (-1.92%) | 647,916 |
| 15 Apr 2004 | USD | 12.8 | 12.92 | 11.88 | 11.98 | 11.98 | -0.77 (-6.04%) | 925,031 |
| 14 Apr 2004 | USD | 13.09 | 13.5 | 12.71 | 12.75 | 12.75 | -0.81 (-5.97%) | 727,401 |
| 13 Apr 2004 | USD | 13.82 | 14.15 | 13.3 | 13.56 | 13.56 | -0.44 (-3.14%) | 436,822 |
| 12 Apr 2004 | USD | 13.89 | 14.32 | 13.88 | 14 | 14 | +0.17 (+1.23%) | 343,590 |
| 9 Apr 2004 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 14.77 | 14.89 | 13.67 | 13.83 | 13.83 | -0.17 (-1.21%) | 543,806 |
| 7 Apr 2004 | USD | 13.88 | 14.07 | 13.65 | 14 | 14 | +0.16 (+1.16%) | 529,435 |
| 6 Apr 2004 | USD | 14.12 | 14.25 | 13.53 | 13.84 | 13.84 | -0.5 (-3.49%) | 773,541 |
| 5 Apr 2004 | USD | 13.88 | 14.35 | 13.63 | 14.34 | 14.34 | +0.6 (+4.37%) | 455,133 |
| 2 Apr 2004 | USD | 13.68 | 14.03 | 13.51 | 13.74 | 13.74 | +0.47 (+3.54%) | 724,118 |
| 1 Apr 2004 | USD | 12.49 | 13.4 | 12.45 | 13.27 | 13.27 | +0.79 (+6.33%) | 889,881 |
| 31 Mar 2004 | USD | 12.4 | 12.6 | 12.02 | 12.48 | 12.48 | +0.18 (+1.46%) | 890,642 |
| 30 Mar 2004 | USD | 11.65 | 12.4 | 11.61 | 12.3 | 12.3 | +0.58 (+4.95%) | 1,606,415 |
| 29 Mar 2004 | USD | 11.73 | 12.01 | 11.52 | 11.72 | 11.72 | +0.26 (+2.27%) | 732,935 |
| 26 Mar 2004 | USD | 11.72 | 11.91 | 11.44 | 11.46 | 11.46 | -0.16 (-1.38%) | 1,626,199 |
| 25 Mar 2004 | USD | 12.76 | 12.87 | 11.22 | 11.62 | 11.62 | -1.24 (-9.64%) | 4,135,635 |
| 24 Mar 2004 | USD | 13.02 | 13.21 | 12.46 | 12.86 | 12.86 | +0.09 (+0.70%) | 490,737 |
| 23 Mar 2004 | USD | 13.12 | 13.3 | 12.04 | 12.77 | 12.77 | -0.25 (-1.92%) | 1,171,299 |
