| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | USD | 14.72 | 15 | 14.44 | 14.96 | 14.96 | +0.4 (+2.75%) | 39,016 |
| 4 May 2004 | USD | 14.82 | 14.92 | 14.49 | 14.56 | 14.56 | -0.04 (-0.27%) | 69,068 |
| 3 May 2004 | USD | 14.18 | 14.78 | 13.71 | 14.6 | 14.6 | +0.53 (+3.77%) | 40,373 |
| 30 Apr 2004 | USD | 12.75 | 14.13 | 12.6 | 14.07 | 14.07 | +1.21 (+9.41%) | 105,294 |
| 29 Apr 2004 | USD | 13.1 | 13.35 | 12.6 | 12.86 | 12.86 | -0.14 (-1.08%) | 28,454 |
| 28 Apr 2004 | USD | 13.14 | 13.39 | 13 | 13 | 13 | -0.26 (-1.96%) | 17,611 |
| 27 Apr 2004 | USD | 13.29 | 13.54 | 13.17 | 13.26 | 13.26 | +0.03 (+0.23%) | 45,271 |
| 26 Apr 2004 | USD | 13.43 | 13.7 | 13.15 | 13.23 | 13.23 | -0.24 (-1.78%) | 23,871 |
| 23 Apr 2004 | USD | 13.31 | 13.75 | 13.11 | 13.47 | 13.47 | +0.36 (+2.75%) | 19,035 |
| 22 Apr 2004 | USD | 13.1 | 13.3 | 13 | 13.11 | 13.11 | +0.05 (+0.38%) | 28,512 |
| 21 Apr 2004 | USD | 13.03 | 13.12 | 13 | 13.06 | 13.06 | -0.01 (-0.08%) | 35,118 |
| 20 Apr 2004 | USD | 13.28 | 13.35 | 12.96 | 13.07 | 13.07 | -0.15 (-1.13%) | 26,236 |
| 19 Apr 2004 | USD | 13.01 | 13.28 | 13 | 13.22 | 13.22 | +0.17 (+1.30%) | 21,449 |
| 16 Apr 2004 | USD | 13.1 | 13.35 | 13 | 13.05 | 13.05 | +0.05 (+0.38%) | 14,137 |
| 15 Apr 2004 | USD | 13.2 | 13.27 | 13 | 13 | 13 | -0.3 (-2.26%) | 16,869 |
| 14 Apr 2004 | USD | 12.81 | 13.3 | 12.75 | 13.3 | 13.3 | +0.53 (+4.15%) | 29,898 |
| 13 Apr 2004 | USD | 13.14 | 13.14 | 12.6 | 12.77 | 12.77 | -0.19 (-1.47%) | 40,867 |
| 12 Apr 2004 | USD | 12.86 | 13.01 | 12.72 | 12.96 | 12.96 | -0.001 (-0.01%) | 11,687 |
| 9 Apr 2004 | USD | 12.961 | 12.961 | 12.961 | 12.961 | 12.961 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 13.14 | 13.19 | 12.85 | 12.961 | 12.961 | -0.099 (-0.76%) | 38,189 |
| 7 Apr 2004 | USD | 12.999 | 13.17 | 12.85 | 13.06 | 13.06 | -0.14 (-1.06%) | 26,201 |
| 6 Apr 2004 | USD | 13.32 | 13.49 | 13 | 13.2 | 13.2 | -0.31 (-2.29%) | 63,206 |
| 5 Apr 2004 | USD | 13.44 | 13.51 | 13.25 | 13.51 | 13.51 | +0.11 (+0.82%) | 16,644 |
| 2 Apr 2004 | USD | 13.44 | 13.5 | 13.34 | 13.4 | 13.4 | +0.1 (+0.75%) | 23,410 |
| 1 Apr 2004 | USD | 12.97 | 13.46 | 12.97 | 13.3 | 13.3 | +0.1 (+0.76%) | 35,381 |
| 31 Mar 2004 | USD | 12.85 | 13.2 | 12.77 | 13.2 | 13.2 | +0.26 (+2.01%) | 64,328 |
| 30 Mar 2004 | USD | 13.25 | 13.25 | 12.89 | 12.94 | 12.94 | -0.36 (-2.71%) | 55,050 |
| 29 Mar 2004 | USD | 13.25 | 13.33 | 13.05 | 13.3 | 13.3 | +0.08 (+0.61%) | 59,784 |
| 26 Mar 2004 | USD | 12.77 | 13.22 | 12.77 | 13.22 | 13.22 | +0.37 (+2.88%) | 61,957 |
| 25 Mar 2004 | USD | 12.575 | 12.85 | 12.575 | 12.85 | 12.85 | +0.23 (+1.82%) | 148,542 |
