| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | USD | 22.375 | 23.18 | 22.05 | 22.71 | 22.71 | +0.69 (+3.13%) | 328,618 |
| 3 May 2004 | USD | 21.9 | 23.07 | 21.83 | 22.02 | 22.02 | +0.04 (+0.18%) | 416,628 |
| 30 Apr 2004 | USD | 21.75 | 22.18 | 21.46 | 21.98 | 21.98 | +0.22 (+1.01%) | 242,798 |
| 29 Apr 2004 | USD | 22.17 | 22.508 | 21.25 | 21.76 | 21.76 | -0.42 (-1.89%) | 456,097 |
| 28 Apr 2004 | USD | 23.3 | 23.47 | 21.81 | 22.18 | 22.18 | -1.21 (-5.17%) | 449,915 |
| 27 Apr 2004 | USD | 24 | 24.36 | 23.15 | 23.39 | 23.39 | -0.58 (-2.42%) | 217,098 |
| 26 Apr 2004 | USD | 24.04 | 24.35 | 23.6 | 23.97 | 23.97 | +0.05 (+0.21%) | 138,785 |
| 23 Apr 2004 | USD | 24.425 | 24.54 | 23.77 | 23.92 | 23.92 | -0.48 (-1.97%) | 262,310 |
| 22 Apr 2004 | USD | 23.82 | 24.61 | 23.8 | 24.4 | 24.4 | +0.58 (+2.43%) | 243,672 |
| 21 Apr 2004 | USD | 23.7 | 24 | 23.45 | 23.82 | 23.82 | +0.12 (+0.51%) | 198,661 |
| 20 Apr 2004 | USD | 24.05 | 24.75 | 23.52 | 23.7 | 23.7 | -0.48 (-1.99%) | 191,076 |
| 19 Apr 2004 | USD | 23.72 | 24.37 | 23.72 | 24.18 | 24.18 | +0.38 (+1.60%) | 191,603 |
| 16 Apr 2004 | USD | 23.88 | 23.99 | 23.5 | 23.8 | 23.8 | -0.11 (-0.46%) | 129,034 |
| 15 Apr 2004 | USD | 23.85 | 24.13 | 23.63 | 23.91 | 23.91 | -0.1 (-0.42%) | 226,358 |
| 14 Apr 2004 | USD | 24.75 | 24.94 | 23.82 | 24.01 | 24.01 | -0.6 (-2.44%) | 159,279 |
| 13 Apr 2004 | USD | 25.85 | 26.07 | 24.5 | 24.61 | 24.61 | -1.17 (-4.54%) | 146,997 |
| 12 Apr 2004 | USD | 25.75 | 26.64 | 25.55 | 25.78 | 25.78 | +0.04 (+0.16%) | 230,125 |
| 9 Apr 2004 | USD | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 26.74 | 27 | 25.73 | 25.74 | 25.74 | -0.71 (-2.68%) | 122,382 |
| 7 Apr 2004 | USD | 26.87 | 26.89 | 25.48 | 26.45 | 26.45 | -0.1 (-0.38%) | 156,079 |
| 6 Apr 2004 | USD | 27.38 | 27.6 | 26.31 | 26.55 | 26.55 | -0.98 (-3.56%) | 258,427 |
| 5 Apr 2004 | USD | 27.02 | 27.56 | 27.01 | 27.53 | 27.53 | +0.38 (+1.40%) | 149,785 |
| 2 Apr 2004 | USD | 26.28 | 27.65 | 26.215 | 27.15 | 27.15 | +1.21 (+4.66%) | 186,511 |
| 1 Apr 2004 | USD | 24.87 | 26.23 | 24.87 | 25.94 | 25.94 | +1.06 (+4.26%) | 159,486 |
| 31 Mar 2004 | USD | 24.53 | 25.59 | 24.5 | 24.88 | 24.88 | +0.23 (+0.93%) | 188,383 |
| 30 Mar 2004 | USD | 24.65 | 24.98 | 23.89 | 24.65 | 24.65 | +0.01 (+0.04%) | 177,262 |
| 29 Mar 2004 | USD | 24.5 | 25.18 | 24.4 | 24.64 | 24.64 | +0.06 (+0.24%) | 208,737 |
| 26 Mar 2004 | USD | 24.58 | 25 | 24.46 | 24.58 | 24.58 | +0.14 (+0.57%) | 141,303 |
| 25 Mar 2004 | USD | 23.62 | 24.74 | 23.62 | 24.44 | 24.44 | +0.85 (+3.60%) | 196,631 |
| 24 Mar 2004 | USD | 23.35 | 24.34 | 23.35 | 23.59 | 23.59 | +0.19 (+0.81%) | 180,805 |
