| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 20.07 | 20.2 | 19.76 | 19.81 | 19.81 | -0.29 (-1.44%) | 1,742,045 |
| 27 Apr 2004 | USD | 20.29 | 20.396 | 20.03 | 20.1 | 20.1 | +0.02 (+0.10%) | 1,157,499 |
| 26 Apr 2004 | USD | 20.36 | 20.74 | 19.9899 | 20.08 | 20.08 | -0.4 (-1.95%) | 1,602,072 |
| 23 Apr 2004 | USD | 20.45 | 20.59 | 20.09 | 20.48 | 20.48 | +0.21 (+1.04%) | 1,549,588 |
| 22 Apr 2004 | USD | 20.67 | 21 | 20.04 | 20.27 | 20.27 | -0.68 (-3.25%) | 2,571,500 |
| 21 Apr 2004 | USD | 20.88 | 21.2 | 20.53 | 20.95 | 20.95 | +0.22 (+1.06%) | 1,553,206 |
| 20 Apr 2004 | USD | 21.14 | 21.46 | 20.59 | 20.73 | 20.73 | -0.16 (-0.77%) | 2,218,495 |
| 19 Apr 2004 | USD | 20.84 | 20.98 | 20.44 | 20.89 | 20.89 | +0.07 (+0.34%) | 2,517,533 |
| 16 Apr 2004 | USD | 22.27 | 22.27 | 20.67 | 20.82 | 20.82 | -0.78 (-3.61%) | 3,664,237 |
| 15 Apr 2004 | USD | 21.92 | 22.25 | 20.95 | 21.6 | 21.6 | -0.16 (-0.74%) | 3,840,025 |
| 14 Apr 2004 | USD | 21.41 | 21.85 | 21.09 | 21.76 | 21.76 | +0.11 (+0.51%) | 1,903,544 |
| 13 Apr 2004 | USD | 22.43 | 22.46 | 21.588 | 21.65 | 21.65 | -0.55 (-2.48%) | 1,681,260 |
| 12 Apr 2004 | USD | 22.29 | 22.48 | 22.12 | 22.2 | 22.2 | +0.03 (+0.14%) | 1,280,610 |
| 9 Apr 2004 | USD | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 22.46 | 22.55 | 21.93 | 22.17 | 22.17 | +0.13 (+0.59%) | 859,716 |
| 7 Apr 2004 | USD | 22.27 | 22.4 | 21.7 | 22.04 | 22.04 | -0.12 (-0.54%) | 1,064,333 |
| 6 Apr 2004 | USD | 22.11 | 22.31 | 22.06 | 22.16 | 22.16 | -0.34 (-1.51%) | 1,077,167 |
| 5 Apr 2004 | USD | 22.16 | 22.55 | 22.12 | 22.5 | 22.5 | +0.31 (+1.40%) | 1,968,891 |
| 2 Apr 2004 | USD | 23.23 | 23.45 | 21.99 | 22.19 | 22.19 | -0.45 (-1.99%) | 2,416,372 |
| 1 Apr 2004 | USD | 22.32 | 22.75 | 22.28 | 22.64 | 22.64 | +0.41 (+1.84%) | 1,278,388 |
| 31 Mar 2004 | USD | 22.49 | 22.87 | 22.12 | 22.23 | 22.23 | -0.1 (-0.45%) | 1,299,578 |
| 30 Mar 2004 | USD | 21.77 | 22.379 | 21.63 | 22.33 | 22.33 | +0.45 (+2.06%) | 1,123,407 |
| 29 Mar 2004 | USD | 21.2 | 21.97 | 21.03 | 21.88 | 21.88 | +1.13 (+5.45%) | 1,163,822 |
| 26 Mar 2004 | USD | 20.91 | 21.33 | 20.71 | 20.75 | 20.75 | -0.25 (-1.19%) | 953,793 |
| 25 Mar 2004 | USD | 20.93 | 21.14 | 20.84 | 21 | 21 | +0.42 (+2.04%) | 1,591,472 |
| 24 Mar 2004 | USD | 20.66 | 20.97 | 20.51 | 20.58 | 20.58 | -0.02 (-0.10%) | 1,507,215 |
| 23 Mar 2004 | USD | 20.8 | 21.1 | 20.11 | 20.6 | 20.6 | +0.02 (+0.10%) | 1,382,820 |
| 22 Mar 2004 | USD | 20.51 | 20.79 | 20.45 | 20.58 | 20.58 | -0.18 (-0.87%) | 1,388,197 |
| 19 Mar 2004 | USD | 21.12 | 21.52 | 20.75 | 20.76 | 20.76 | -0.24 (-1.14%) | 1,045,388 |
| 18 Mar 2004 | USD | 20.78 | 21.29 | 20.75 | 21 | 21 | +0.12 (+0.57%) | 1,193,994 |
