| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 13.5 | 13.66 | 13.36 | 13.52 | 13.52 | +0.02 (+0.15%) | 7,148,372 |
| 16 Mar 2004 | USD | 13.08 | 13.77 | 13.02 | 13.5 | 13.5 | +0.36 (+2.74%) | 15,369,944 |
| 15 Mar 2004 | USD | 12.5 | 13.2 | 12.5 | 13.14 | 13.14 | +0.65 (+5.20%) | 11,179,951 |
| 12 Mar 2004 | USD | 12.48 | 12.64 | 12.35 | 12.49 | 12.49 | +0.01 (+0.08%) | 2,771,996 |
| 11 Mar 2004 | USD | 12.15 | 12.59 | 12.14 | 12.48 | 12.48 | +0.34 (+2.80%) | 4,055,532 |
| 10 Mar 2004 | USD | 12.08 | 12.22 | 11.95 | 12.14 | 12.14 | +0.06 (+0.50%) | 988,588 |
| 9 Mar 2004 | USD | 12.02 | 12.16 | 11.92 | 12.08 | 12.08 | -0.07 (-0.58%) | 2,232,189 |
| 8 Mar 2004 | USD | 12.11 | 12.18 | 11.81 | 12.15 | 12.15 | +0.01 (+0.08%) | 2,591,082 |
| 5 Mar 2004 | USD | 12.23 | 12.3 | 12.08 | 12.14 | 12.14 | -0.06 (-0.49%) | 3,052,592 |
| 4 Mar 2004 | USD | 12.13 | 12.24 | 12.08 | 12.2 | 12.2 | +0.01 (+0.08%) | 1,781,075 |
| 3 Mar 2004 | USD | 12.45 | 12.48 | 12.13 | 12.19 | 12.19 | -0.3 (-2.40%) | 2,968,470 |
| 2 Mar 2004 | USD | 12.55 | 12.64 | 12.45 | 12.49 | 12.49 | -0.06 (-0.48%) | 3,682,084 |
| 1 Mar 2004 | USD | 12.38 | 12.6 | 12.21 | 12.55 | 12.55 | +0.24 (+1.95%) | 2,727,919 |
| 27 Feb 2004 | USD | 12.2 | 12.42 | 12.15 | 12.31 | 12.31 | +0.19 (+1.57%) | 1,999,854 |
| 26 Feb 2004 | USD | 12.1 | 12.23 | 12.06 | 12.12 | 12.12 | -0.03 (-0.25%) | 2,024,388 |
| 25 Feb 2004 | USD | 12.37 | 12.47 | 12.12 | 12.15 | 12.15 | -0.22 (-1.78%) | 2,897,718 |
| 24 Feb 2004 | USD | 12.34 | 12.37 | 12.08 | 12.37 | 12.37 | +0.06 (+0.49%) | 1,578,718 |
| 23 Feb 2004 | USD | 12.41 | 12.68 | 12.28 | 12.31 | 12.31 | -0.04 (-0.32%) | 3,847,521 |
| 20 Feb 2004 | USD | 12.17 | 12.39 | 12.08 | 12.35 | 12.35 | +0.18 (+1.48%) | 2,599,672 |
| 19 Feb 2004 | USD | 12.32 | 12.39 | 12.06 | 12.17 | 12.17 | -0.09 (-0.73%) | 3,265,374 |
| 18 Feb 2004 | USD | 12.35 | 12.37 | 12.05 | 12.26 | 12.26 | -0.1 (-0.81%) | 5,382,471 |
| 17 Feb 2004 | USD | 12.42 | 12.44 | 12.26 | 12.36 | 12.36 | -0.02 (-0.16%) | 2,533,588 |
| 16 Feb 2004 | USD | 12.16 | 12.42 | 12.16 | 12.38 | 12.38 | +0.22 (+1.81%) | 1,789,142 |
| 13 Feb 2004 | USD | 12.15 | 12.37 | 12.08 | 12.16 | 12.16 | -0.11 (-0.90%) | 2,832,347 |
| 12 Feb 2004 | USD | 12.69 | 12.69 | 12.23 | 12.27 | 12.27 | -0.4 (-3.16%) | 4,717,797 |
| 11 Feb 2004 | USD | 12.79 | 12.88 | 12.48 | 12.67 | 12.67 | -0.13 (-1.02%) | 2,840,025 |
| 10 Feb 2004 | USD | 12.77 | 13.05 | 12.7 | 12.8 | 12.8 | +0.07 (+0.55%) | 4,581,099 |
| 9 Feb 2004 | USD | 12.78 | 12.84 | 12.64 | 12.73 | 12.73 | -0.02 (-0.16%) | 3,622,153 |
| 6 Feb 2004 | USD | 12.7 | 12.85 | 12.61 | 12.75 | 12.75 | 0.0 (0.0%) | 5,614,965 |
| 5 Feb 2004 | USD | 12.88 | 12.98 | 12.7 | 12.75 | 12.75 | -0.17 (-1.32%) | 4,147,324 |
