| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | USD | 8.52 | 8.58 | 8.39 | 8.49 | 8.49 | -0.01 (-0.12%) | 12,968,266 |
| 15 Mar 2004 | USD | 8.39 | 8.56 | 8.36 | 8.5 | 8.5 | +0.11 (+1.31%) | 24,241,534 |
| 12 Mar 2004 | USD | 8.38 | 8.4 | 8.23 | 8.39 | 8.39 | +0.01 (+0.12%) | 10,311,645 |
| 11 Mar 2004 | USD | 8.2 | 8.41 | 8.18 | 8.38 | 8.38 | +0.19 (+2.32%) | 19,691,113 |
| 10 Mar 2004 | USD | 8.1 | 8.21 | 8.04 | 8.19 | 8.19 | +0.09 (+1.11%) | 10,852,891 |
| 9 Mar 2004 | USD | 8.15 | 8.28 | 8 | 8.1 | 8.1 | +0.12 (+1.50%) | 16,835,886 |
| 8 Mar 2004 | USD | 8.21 | 8.22 | 7.97 | 7.98 | 7.98 | -0.2 (-2.44%) | 8,462,228 |
| 5 Mar 2004 | USD | 8.15 | 8.24 | 8.08 | 8.18 | 8.18 | +0.02 (+0.25%) | 6,832,166 |
| 4 Mar 2004 | USD | 8.1 | 8.19 | 8.02 | 8.16 | 8.16 | +0.05 (+0.62%) | 9,514,591 |
| 3 Mar 2004 | USD | 8.25 | 8.32 | 8.1 | 8.11 | 8.11 | -0.14 (-1.70%) | 8,775,719 |
| 2 Mar 2004 | USD | 8.4 | 8.51 | 8.21 | 8.25 | 8.25 | -0.15 (-1.79%) | 14,050,749 |
| 1 Mar 2004 | USD | 8.18 | 8.51 | 8.15 | 8.4 | 8.4 | +0.24 (+2.94%) | 19,205,434 |
| 27 Feb 2004 | USD | 8.03 | 8.19 | 8.03 | 8.16 | 8.16 | +0.13 (+1.62%) | 9,447,895 |
| 26 Feb 2004 | USD | 8 | 8.07 | 7.95 | 8.03 | 8.03 | +0.02 (+0.25%) | 12,238,167 |
| 25 Feb 2004 | USD | 8.13 | 8.24 | 7.92 | 8.01 | 8.01 | -0.11 (-1.35%) | 12,880,709 |
| 24 Feb 2004 | USD | 8.03 | 8.12 | 7.99 | 8.12 | 8.12 | +0.05 (+0.62%) | 17,392,783 |
| 23 Feb 2004 | USD | 8.4 | 8.46 | 8.01 | 8.07 | 8.07 | -0.35 (-4.16%) | 24,672,844 |
| 20 Feb 2004 | USD | 8.4 | 8.5 | 8.25 | 8.42 | 8.42 | +0.02 (+0.24%) | 12,310,762 |
| 19 Feb 2004 | USD | 8.55 | 8.66 | 8.35 | 8.4 | 8.4 | -0.17 (-1.98%) | 17,168,172 |
| 18 Feb 2004 | USD | 8.58 | 8.66 | 8.5 | 8.57 | 8.57 | -0.01 (-0.12%) | 15,688,828 |
| 17 Feb 2004 | USD | 8.7 | 8.75 | 8.55 | 8.58 | 8.58 | -0.1 (-1.15%) | 18,990,919 |
| 16 Feb 2004 | USD | 8.4 | 8.7 | 8.4 | 8.68 | 8.68 | +0.3 (+3.58%) | 22,963,538 |
| 13 Feb 2004 | USD | 8.24 | 8.62 | 8.16 | 8.38 | 8.38 | +0.11 (+1.33%) | 28,876,521 |
| 12 Feb 2004 | USD | 8.27 | 8.38 | 8.1 | 8.27 | 8.27 | 0.0 (0.0%) | 15,295,577 |
| 11 Feb 2004 | USD | 8.33 | 8.34 | 8.1 | 8.27 | 8.27 | -0.11 (-1.31%) | 22,321,633 |
| 10 Feb 2004 | USD | 8.05 | 8.67 | 8.05 | 8.38 | 8.38 | +0.33 (+4.10%) | 52,427,043 |
| 9 Feb 2004 | USD | 7.88 | 8.21 | 7.87 | 8.05 | 8.05 | +0.17 (+2.16%) | 20,212,003 |
| 6 Feb 2004 | USD | 8 | 8.01 | 7.8 | 7.88 | 7.88 | -0.16 (-1.99%) | 16,261,912 |
| 5 Feb 2004 | USD | 8.19 | 8.2 | 7.95 | 8.04 | 8.04 | -0.16 (-1.95%) | 16,188,001 |
| 4 Feb 2004 | USD | 8 | 8.29 | 7.99 | 8.2 | 8.2 | +0.23 (+2.89%) | 24,582,807 |
