| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | USD | 10.25 | 10.44 | 10.11 | 10.21 | 1,202.3553 | +0.05 (+0.49%) | 107,905 |
| 4 Feb 2004 | USD | 10.79 | 10.8 | 10.13 | 10.16 | 1,196.4671 | -0.6 (-5.58%) | 211,707 |
| 3 Feb 2004 | USD | 10.75 | 10.99 | 10.56 | 10.76 | 1,267.1246 | -0.06 (-0.55%) | 574,912 |
| 2 Feb 2004 | USD | 10.75 | 11.3 | 10.62 | 10.82 | 1,274.1904 | -0.04 (-0.37%) | 133,276 |
| 30 Jan 2004 | USD | 11.15 | 11.2 | 10.85 | 10.86 | 1,278.9009 | -0.25 (-2.25%) | 53,270 |
| 29 Jan 2004 | USD | 11.6 | 11.65 | 10.67 | 11.11 | 1,308.3415 | -0.3 (-2.63%) | 118,493 |
| 28 Jan 2004 | USD | 12.13 | 12.13 | 11.35 | 11.41 | 1,343.6703 | -0.561 (-4.69%) | 115,885 |
| 27 Jan 2004 | USD | 11.85 | 12.15 | 11.7 | 11.971 | 1,409.735 | -0.209 (-1.72%) | 81,347 |
| 26 Jan 2004 | USD | 11.58 | 12.46 | 11.5 | 12.18 | 1,434.3474 | +0.41 (+3.48%) | 128,992 |
| 23 Jan 2004 | USD | 11.99 | 12.21 | 11.68 | 11.77 | 1,386.0648 | -0.15 (-1.26%) | 82,048 |
| 22 Jan 2004 | USD | 12.28 | 12.36 | 11.82 | 11.92 | 1,403.7291 | -0.08 (-0.67%) | 146,258 |
| 21 Jan 2004 | USD | 11.7 | 12.17 | 11.44 | 12 | 1,413.1501 | +0.3 (+2.56%) | 155,526 |
| 20 Jan 2004 | USD | 11.64 | 11.75 | 11.25 | 11.7 | 1,377.8214 | +0.08 (+0.69%) | 99,677 |
| 19 Jan 2004 | USD | 11.62 | 11.62 | 11.62 | 11.62 | 1,368.4004 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 11.24 | 11.74 | 11.15 | 11.62 | 1,368.4004 | +0.35 (+3.11%) | 85,455 |
| 15 Jan 2004 | USD | 11.32 | 11.51 | 11.1 | 11.27 | 1,327.1835 | -0.14 (-1.23%) | 62,075 |
| 14 Jan 2004 | USD | 11.33 | 11.49 | 11.11 | 11.41 | 1,343.6703 | +0.16 (+1.42%) | 85,366 |
| 13 Jan 2004 | USD | 11.5 | 11.62 | 11.07 | 11.25 | 1,324.8283 | -0.214 (-1.87%) | 77,232 |
| 12 Jan 2004 | USD | 11.56 | 11.92 | 11.17 | 11.464 | 1,350.0294 | +0.064 (+0.56%) | 119,997 |
| 9 Jan 2004 | USD | 11.4 | 11.5 | 11.07 | 11.4 | 1,342.4926 | +0.05 (+0.44%) | 104,352 |
| 8 Jan 2004 | USD | 11.32 | 11.39 | 11.05 | 11.35 | 1,336.6045 | +0.14 (+1.25%) | 79,812 |
| 7 Jan 2004 | USD | 11.24 | 11.48 | 11 | 11.21 | 1,320.1178 | -0.13 (-1.15%) | 56,006 |
| 6 Jan 2004 | USD | 11.35 | 11.54 | 11.16 | 11.34 | 1,335.4269 | +0.02 (+0.18%) | 32,878 |
| 5 Jan 2004 | USD | 11.73 | 11.75 | 11.16 | 11.32 | 1,333.0716 | -0.14 (-1.22%) | 101,612 |
| 2 Jan 2004 | USD | 11.65 | 11.72 | 11.38 | 11.46 | 1,349.5584 | +0.12 (+1.06%) | 55,730 |
| 1 Jan 2004 | USD | 11.34 | 11.34 | 11.34 | 11.34 | 1,335.4269 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 11.32 | 11.51 | 11.12 | 11.34 | 1,335.4269 | +0.09 (+0.80%) | 75,962 |
| 30 Dec 2003 | USD | 11.45 | 11.61 | 11.2 | 11.25 | 1,324.8283 | -0.2 (-1.75%) | 47,570 |
| 29 Dec 2003 | USD | 11.28 | 11.63 | 11.1 | 11.45 | 1,348.3808 | +0.39 (+3.53%) | 77,150 |
| 26 Dec 2003 | USD | 10.99 | 11.33 | 10.95 | 11.06 | 1,302.4534 | -0.04 (-0.36%) | 41,828 |
