| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 18.87 | 19 | 18.6 | 18.94 | 18.94 | +0.08 (+0.42%) | 192,548 |
| 27 Apr 2004 | USD | 18.67 | 19.11 | 18.61 | 18.86 | 18.86 | +0.01 (+0.05%) | 300,099 |
| 26 Apr 2004 | USD | 18.7 | 18.94 | 18.35 | 18.85 | 18.85 | +0.12 (+0.64%) | 195,376 |
| 23 Apr 2004 | USD | 18.06 | 18.92 | 17.9 | 18.73 | 18.73 | +0.6 (+3.31%) | 189,502 |
| 22 Apr 2004 | USD | 17.58 | 18.22 | 17.34 | 18.13 | 18.13 | +0.541 (+3.08%) | 51,275 |
| 21 Apr 2004 | USD | 17.12 | 17.92 | 17.1 | 17.589 | 17.589 | +0.769 (+4.57%) | 141,235 |
| 20 Apr 2004 | USD | 16.65 | 17.15 | 16.31 | 16.82 | 16.82 | +0.34 (+2.06%) | 191,016 |
| 19 Apr 2004 | USD | 16.44 | 16.65 | 16.12 | 16.48 | 16.48 | +0.07 (+0.43%) | 152,529 |
| 16 Apr 2004 | USD | 17.31 | 17.46 | 16.41 | 16.41 | 16.41 | -0.89 (-5.14%) | 125,552 |
| 15 Apr 2004 | USD | 17.6 | 17.71 | 17.24 | 17.3 | 17.3 | -0.29 (-1.65%) | 100,442 |
| 14 Apr 2004 | USD | 17.49 | 17.72 | 17.4 | 17.59 | 17.59 | +0.17 (+0.98%) | 61,627 |
| 13 Apr 2004 | USD | 18.45 | 18.55 | 17.31 | 17.42 | 17.42 | -1.08 (-5.84%) | 152,265 |
| 12 Apr 2004 | USD | 18.5 | 18.5 | 18.25 | 18.5 | 18.5 | +0.09 (+0.49%) | 32,604 |
| 9 Apr 2004 | USD | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 18.9 | 19.03 | 18.41 | 18.41 | 18.41 | +0.1 (+0.55%) | 78,620 |
| 7 Apr 2004 | USD | 18.32 | 18.45 | 18.22 | 18.31 | 18.31 | -0.1 (-0.54%) | 35,571 |
| 6 Apr 2004 | USD | 18.41 | 18.55 | 18.19 | 18.41 | 18.41 | -0.25 (-1.34%) | 52,409 |
| 5 Apr 2004 | USD | 18.5 | 18.74 | 18.35 | 18.66 | 18.66 | +0.16 (+0.86%) | 105,463 |
| 2 Apr 2004 | USD | 18.54 | 18.54 | 18.25 | 18.5 | 18.5 | +0.08 (+0.43%) | 163,153 |
| 1 Apr 2004 | USD | 18.2 | 18.56 | 18.2 | 18.42 | 18.42 | +0.16 (+0.88%) | 56,581 |
| 31 Mar 2004 | USD | 18.17 | 18.46 | 18.03 | 18.26 | 18.26 | -0.08 (-0.44%) | 52,980 |
| 30 Mar 2004 | USD | 18.65 | 18.7 | 18.18 | 18.34 | 18.34 | -0.15 (-0.81%) | 93,032 |
| 29 Mar 2004 | USD | 18.51 | 19 | 18.43 | 18.49 | 18.49 | +0.06 (+0.33%) | 148,147 |
| 26 Mar 2004 | USD | 18.67 | 18.9 | 17.76 | 18.43 | 18.43 | 0.0 (0.0%) | 1,211,326 |
| 25 Mar 2004 | USD | 18.26 | 18.5 | 17.99 | 18.43 | 18.43 | +0.17 (+0.93%) | 56,833 |
| 24 Mar 2004 | USD | 18.78 | 18.9 | 17.9 | 18.26 | 18.26 | -0.14 (-0.76%) | 79,037 |
| 23 Mar 2004 | USD | 18.2 | 19.15 | 18.2 | 18.4 | 18.4 | +0.14 (+0.77%) | 55,684 |
| 22 Mar 2004 | USD | 18.23 | 18.43 | 18.15 | 18.26 | 18.26 | -0.32 (-1.72%) | 40,700 |
| 19 Mar 2004 | USD | 18.51 | 18.68 | 18.26 | 18.58 | 18.58 | +0.06 (+0.32%) | 61,610 |
| 18 Mar 2004 | USD | 18.93 | 18.95 | 18.5 | 18.52 | 18.52 | -0.22 (-1.17%) | 24,200 |
