| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 10.07 | 10.16 | 9.93 | 10.12 | 1,191.7566 | +0.15 (+1.50%) | 57,864 |
| 17 Mar 2004 | USD | 9.8 | 10.05 | 9.75 | 9.97 | 1,174.0922 | +0.07 (+0.71%) | 83,679 |
| 16 Mar 2004 | USD | 10.1 | 10.39 | 9.66 | 9.9 | 1,165.8489 | -0.21 (-2.08%) | 112,030 |
| 15 Mar 2004 | USD | 10.31 | 10.42 | 9.99 | 10.11 | 1,190.579 | -0.32 (-3.07%) | 42,247 |
| 12 Mar 2004 | USD | 10.31 | 10.45 | 10.15 | 10.43 | 1,228.263 | +0.21 (+2.05%) | 42,568 |
| 11 Mar 2004 | USD | 10.18 | 10.62 | 9.95 | 10.22 | 1,203.5329 | +0.04 (+0.39%) | 67,931 |
| 10 Mar 2004 | USD | 10.41 | 10.62 | 10.05 | 10.18 | 1,198.8224 | -0.26 (-2.49%) | 49,414 |
| 9 Mar 2004 | USD | 10.9 | 10.9 | 10.26 | 10.44 | 1,229.4406 | -0.37 (-3.42%) | 54,118 |
| 8 Mar 2004 | USD | 10.71 | 11.14 | 10.61 | 10.81 | 1,273.0128 | +0.08 (+0.75%) | 100,340 |
| 5 Mar 2004 | USD | 10.43 | 10.91 | 10.36 | 10.73 | 1,263.5918 | +0.07 (+0.66%) | 89,897 |
| 4 Mar 2004 | USD | 10.055 | 10.675 | 9.99 | 10.66 | 1,255.3484 | +0.7 (+7.03%) | 101,265 |
| 3 Mar 2004 | USD | 10.08 | 10.1 | 9.95 | 9.96 | 1,172.9146 | -0.14 (-1.39%) | 49,361 |
| 2 Mar 2004 | USD | 10.18 | 10.2 | 10.01 | 10.1 | 1,189.4014 | +0.06 (+0.60%) | 32,740 |
| 1 Mar 2004 | USD | 10 | 10.3 | 9.98 | 10.04 | 1,182.3356 | -0.12 (-1.18%) | 59,229 |
| 27 Feb 2004 | USD | 9.96 | 10.29 | 9.885 | 10.16 | 1,196.4671 | +0.28 (+2.83%) | 85,889 |
| 26 Feb 2004 | USD | 9.9 | 9.95 | 9.65 | 9.88 | 1,163.4936 | +0.07 (+0.71%) | 36,160 |
| 25 Feb 2004 | USD | 9.77 | 9.95 | 9.63 | 9.81 | 1,155.2502 | -0.03 (-0.30%) | 123,018 |
| 24 Feb 2004 | USD | 9.91 | 10.06 | 9.65 | 9.84 | 1,158.7831 | -0.06 (-0.61%) | 86,926 |
| 23 Feb 2004 | USD | 10.3 | 10.3 | 9.85 | 9.9 | 1,165.8489 | -0.2 (-1.98%) | 78,787 |
| 20 Feb 2004 | USD | 10.13 | 10.3 | 10.051 | 10.1 | 1,189.4014 | 0.0 (0.0%) | 62,198 |
| 19 Feb 2004 | USD | 10.4 | 10.44 | 9.93 | 10.1 | 1,189.4014 | -0.2 (-1.94%) | 108,710 |
| 18 Feb 2004 | USD | 10.5 | 10.54 | 10.2 | 10.3 | 1,212.9539 | -0.06 (-0.58%) | 47,173 |
| 17 Feb 2004 | USD | 10.49 | 10.54 | 10.2 | 10.36 | 1,220.0196 | -0.04 (-0.38%) | 50,932 |
| 16 Feb 2004 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 1,224.7301 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 10.52 | 10.6 | 10.2 | 10.4 | 1,224.7301 | -0.15 (-1.42%) | 65,788 |
| 12 Feb 2004 | USD | 10.6 | 10.65 | 10.33 | 10.55 | 1,242.3945 | 0.0 (0.0%) | 52,647 |
| 11 Feb 2004 | USD | 10.7 | 10.7 | 10.47 | 10.55 | 1,242.3945 | +0.02 (+0.19%) | 44,140 |
| 10 Feb 2004 | USD | 10.35 | 10.57 | 10.32 | 10.53 | 1,240.0393 | +0.14 (+1.35%) | 60,542 |
| 9 Feb 2004 | USD | 10.45 | 10.61 | 10.3 | 10.39 | 1,223.5525 | -0.15 (-1.42%) | 63,040 |
| 6 Feb 2004 | USD | 10.3 | 10.62 | 10.21 | 10.54 | 1,241.2169 | +0.33 (+3.23%) | 96,348 |
