| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | USD | 17.73 | 18.16 | 17.73 | 18 | 18 | +0.26 (+1.47%) | 995,234 |
| 15 Jan 2004 | USD | 17.88 | 18.01 | 17.74 | 17.74 | 17.74 | -0.25 (-1.39%) | 676,694 |
| 14 Jan 2004 | USD | 18.18 | 18.18 | 17.66 | 17.99 | 17.99 | -0.09 (-0.50%) | 1,291,288 |
| 13 Jan 2004 | USD | 18.17 | 18.28 | 17.88 | 18.08 | 18.08 | -0.09 (-0.50%) | 1,088,002 |
| 12 Jan 2004 | USD | 17.91 | 18.37 | 17.91 | 18.17 | 18.17 | +0.24 (+1.34%) | 2,048,202 |
| 9 Jan 2004 | USD | 18.16 | 18.48 | 17.9 | 17.93 | 17.93 | -0.28 (-1.54%) | 1,762,148 |
| 8 Jan 2004 | USD | 17.49 | 18.54 | 17.49 | 18.21 | 18.21 | +0.97 (+5.63%) | 4,253,538 |
| 7 Jan 2004 | USD | 17.45 | 17.45 | 17.16 | 17.24 | 17.24 | -0.03 (-0.17%) | 1,821,051 |
| 6 Jan 2004 | USD | 16.99 | 17.5 | 16.96 | 17.27 | 17.27 | +0.31 (+1.83%) | 2,330,341 |
| 5 Jan 2004 | USD | 17.15 | 17.15 | 16.61 | 16.96 | 16.96 | +0.06 (+0.36%) | 2,077,204 |
| 2 Jan 2004 | USD | 17.2 | 17.41 | 16.78 | 16.9 | 16.9 | -0.3 (-1.74%) | 1,279,849 |
| 1 Jan 2004 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 17.6 | 17.6 | 17.1 | 17.2 | 17.2 | -0.03 (-0.17%) | 917,920 |
| 30 Dec 2003 | USD | 17.52 | 17.53 | 17.16 | 17.23 | 17.23 | -0.29 (-1.66%) | 826,613 |
| 29 Dec 2003 | USD | 17.18 | 17.64 | 17.18 | 17.52 | 17.52 | +0.38 (+2.22%) | 2,359,712 |
| 26 Dec 2003 | USD | 16.72 | 17.2 | 16.72 | 17.14 | 17.14 | +0.43 (+2.57%) | 1,163,775 |
| 25 Dec 2003 | USD | 17 | 17.2 | 16.7 | 16.71 | 16.71 | -0.3 (-1.76%) | 2,634,000 |
| 24 Dec 2003 | USD | 16.7 | 17.05 | 16.6 | 17.01 | 17.01 | +0.31 (+1.86%) | 6,444,093 |
| 23 Dec 2003 | USD | 17 | 17 | 16.49 | 16.7 | 16.7 | -0.3 (-1.76%) | 4,212,638 |
| 22 Dec 2003 | USD | 18.03 | 18.03 | 16.38 | 17 | 17 | -1.03 (-5.71%) | 7,679,974 |
| 19 Dec 2003 | USD | 18.5 | 18.78 | 17.99 | 18.03 | 18.03 | -0.75 (-3.99%) | 1,300,930 |
| 18 Dec 2003 | USD | 19.1 | 19.1 | 18.75 | 18.78 | 18.78 | -0.31 (-1.62%) | 350,174 |
| 17 Dec 2003 | USD | 18.95 | 19.15 | 18.85 | 19.09 | 19.09 | +0.18 (+0.95%) | 1,110,436 |
| 16 Dec 2003 | USD | 19.22 | 19.22 | 18.81 | 18.91 | 18.91 | -0.35 (-1.82%) | 388,242 |
| 15 Dec 2003 | USD | 19.38 | 19.4 | 19.18 | 19.26 | 19.26 | -0.11 (-0.57%) | 483,173 |
| 12 Dec 2003 | USD | 19.22 | 19.41 | 19.13 | 19.37 | 19.37 | +0.25 (+1.31%) | 595,542 |
| 11 Dec 2003 | USD | 18.96 | 19.15 | 18.96 | 19.12 | 19.12 | +0.22 (+1.16%) | 2,198,292 |
| 10 Dec 2003 | USD | 18.92 | 19 | 18.8 | 18.9 | 18.9 | 0.0 (0.0%) | 806,891 |
| 9 Dec 2003 | USD | 19.1 | 19.15 | 18.82 | 18.9 | 18.9 | -0.19 (-1.00%) | 689,005 |
| 8 Dec 2003 | USD | 19.38 | 19.49 | 18.8 | 19.09 | 19.09 | +0.5 (+2.69%) | 2,582,845 |
