| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | USD | 19.169 | 19.25 | 18.99 | 19 | 19 | -0.17 (-0.89%) | 390,069 |
| 3 May 2004 | USD | 18.969 | 19.25 | 18.86 | 19.17 | 19.17 | +0.21 (+1.11%) | 625,547 |
| 30 Apr 2004 | USD | 19.15 | 19.24 | 18.9 | 18.96 | 18.96 | -0.15 (-0.78%) | 773,043 |
| 29 Apr 2004 | USD | 19.53 | 19.7 | 19 | 19.11 | 19.11 | -0.43 (-2.20%) | 727,364 |
| 28 Apr 2004 | USD | 19.8 | 19.98 | 19.5 | 19.54 | 19.54 | -0.28 (-1.41%) | 551,964 |
| 27 Apr 2004 | USD | 20.07 | 20.24 | 19.79 | 19.82 | 19.82 | -0.34 (-1.69%) | 876,053 |
| 26 Apr 2004 | USD | 20.03 | 20.17 | 19.95 | 20.16 | 20.16 | +0.22 (+1.10%) | 444,351 |
| 23 Apr 2004 | USD | 20.07 | 20.12 | 19.85 | 19.94 | 19.94 | -0.11 (-0.55%) | 412,429 |
| 22 Apr 2004 | USD | 19.89 | 20.17 | 19.89 | 20.05 | 20.05 | +0.21 (+1.06%) | 419,515 |
| 21 Apr 2004 | USD | 19.89 | 20.04 | 19.72 | 19.84 | 19.84 | -0.07 (-0.35%) | 623,586 |
| 20 Apr 2004 | USD | 19.98 | 20.13 | 19.85 | 19.91 | 19.91 | -0.08 (-0.40%) | 1,383,154 |
| 19 Apr 2004 | USD | 20.03 | 20.09 | 19.7 | 19.99 | 19.99 | +0.23 (+1.16%) | 1,243,606 |
| 16 Apr 2004 | USD | 19.59 | 19.96 | 19.5 | 19.76 | 19.76 | +0.16 (+0.82%) | 610,754 |
| 15 Apr 2004 | USD | 19.55 | 19.65 | 19 | 19.6 | 19.6 | +0.09 (+0.46%) | 568,915 |
| 14 Apr 2004 | USD | 19.23 | 19.56 | 19.18 | 19.51 | 19.51 | +0.21 (+1.09%) | 731,552 |
| 13 Apr 2004 | USD | 19.36 | 19.55 | 19.2 | 19.3 | 19.3 | -0.09 (-0.46%) | 764,963 |
| 12 Apr 2004 | USD | 19.16 | 19.45 | 19.1 | 19.39 | 19.39 | +0.37 (+1.95%) | 522,362 |
| 9 Apr 2004 | USD | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 19.16 | 19.32 | 18.97 | 19.02 | 19.02 | -0.05 (-0.26%) | 297,671 |
| 7 Apr 2004 | USD | 18.84 | 19.2 | 18.81 | 19.07 | 19.07 | +0.21 (+1.11%) | 361,960 |
| 6 Apr 2004 | USD | 18.79 | 18.9 | 18.6 | 18.86 | 18.86 | +0.07 (+0.37%) | 289,938 |
| 5 Apr 2004 | USD | 18.96 | 18.96 | 18.77 | 18.79 | 18.79 | -0.13 (-0.69%) | 524,365 |
| 2 Apr 2004 | USD | 18.98 | 19.05 | 18.77 | 18.92 | 18.92 | +0.09 (+0.48%) | 506,763 |
| 1 Apr 2004 | USD | 18.49 | 19.05 | 18.47 | 18.83 | 18.83 | +0.33 (+1.78%) | 468,773 |
| 31 Mar 2004 | USD | 18.38 | 18.64 | 18.3 | 18.5 | 18.5 | +0.12 (+0.65%) | 297,811 |
| 30 Mar 2004 | USD | 18.45 | 18.45 | 18.13 | 18.38 | 18.38 | -0.07 (-0.38%) | 576,893 |
| 29 Mar 2004 | USD | 18.38 | 18.63 | 18.37 | 18.45 | 18.45 | +0.03 (+0.16%) | 248,080 |
| 26 Mar 2004 | USD | 18.13 | 18.63 | 18.03 | 18.42 | 18.42 | +0.28 (+1.54%) | 797,048 |
| 25 Mar 2004 | USD | 18.15 | 18.26 | 18.06 | 18.14 | 18.14 | +0.03 (+0.17%) | 926,725 |
| 24 Mar 2004 | USD | 18.2 | 18.31 | 18 | 18.11 | 18.11 | -0.01 (-0.06%) | 815,400 |
