| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2004 | USD | 26.5 | 26.9 | 26.35 | 26.55 | 26.55 | -0.09 (-0.34%) | 148,525 |
| 9 Jan 2004 | USD | 27 | 27.39 | 26.57 | 26.64 | 26.64 | -0.61 (-2.24%) | 144,884 |
| 8 Jan 2004 | USD | 26.1 | 27.38 | 26.1 | 27.25 | 27.25 | +1.11 (+4.25%) | 213,280 |
| 7 Jan 2004 | USD | 24.48 | 26.18 | 24.48 | 26.14 | 26.14 | +0.65 (+2.55%) | 392,103 |
| 6 Jan 2004 | USD | 24.37 | 25.49 | 24.19 | 25.49 | 25.49 | +1.13 (+4.64%) | 269,325 |
| 5 Jan 2004 | USD | 23.25 | 24.36 | 23.03 | 24.36 | 24.36 | +0.71 (+3.00%) | 96,014 |
| 2 Jan 2004 | USD | 23.63 | 23.98 | 22.89 | 23.65 | 23.65 | +0.47 (+2.03%) | 71,411 |
| 1 Jan 2004 | USD | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 23.67 | 23.71 | 22.73 | 23.18 | 23.18 | -0.06 (-0.26%) | 76,424 |
| 30 Dec 2003 | USD | 23.65 | 23.71 | 23 | 23.24 | 23.24 | -0.27 (-1.15%) | 52,056 |
| 29 Dec 2003 | USD | 22.77 | 23.7 | 22.77 | 23.51 | 23.51 | +0.51 (+2.22%) | 112,340 |
| 26 Dec 2003 | USD | 23 | 23.2 | 22.76 | 23 | 23 | +0.04 (+0.17%) | 28,284 |
| 25 Dec 2003 | USD | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 23.05 | 23.29 | 22.83 | 22.96 | 22.96 | -0.09 (-0.39%) | 12,010 |
| 23 Dec 2003 | USD | 22.69 | 23.18 | 22.12 | 23.05 | 23.05 | +0.4 (+1.77%) | 110,465 |
| 22 Dec 2003 | USD | 23.29 | 23.53 | 22 | 22.65 | 22.65 | -0.07 (-0.31%) | 111,168 |
| 19 Dec 2003 | USD | 24.16 | 24.31 | 22.24 | 22.72 | 22.72 | -0.57 (-2.45%) | 175,532 |
| 18 Dec 2003 | USD | 23.51 | 24.25 | 23.18 | 23.29 | 23.29 | -0.61 (-2.55%) | 193,344 |
| 17 Dec 2003 | USD | 23.23 | 24.4 | 22.63 | 23.9 | 23.9 | +2.35 (+10.90%) | 760,192 |
| 16 Dec 2003 | USD | 21.06 | 21.88 | 19.6 | 21.55 | 21.55 | +0.7 (+3.36%) | 169,141 |
| 15 Dec 2003 | USD | 21.29 | 21.89 | 20.64 | 20.85 | 20.85 | -0.44 (-2.07%) | 68,070 |
| 12 Dec 2003 | USD | 20.8 | 21.4 | 20.8 | 21.29 | 21.29 | +0.35 (+1.67%) | 20,726 |
| 11 Dec 2003 | USD | 19.64 | 21.33 | 19.64 | 20.94 | 20.94 | +0.62 (+3.05%) | 91,039 |
| 10 Dec 2003 | USD | 20.13 | 20.77 | 19.65 | 20.32 | 20.32 | +0.19 (+0.94%) | 33,603 |
| 9 Dec 2003 | USD | 20.25 | 20.25 | 19.85 | 20.13 | 20.13 | +0.06 (+0.30%) | 22,600 |
| 8 Dec 2003 | USD | 19.31 | 20.42 | 19.31 | 20.07 | 20.07 | -0.43 (-2.10%) | 96,982 |
| 5 Dec 2003 | USD | 19.87 | 20.57 | 18.99 | 20.5 | 20.5 | -0.1 (-0.49%) | 254,662 |
| 4 Dec 2003 | USD | 21.52 | 21.53 | 19.73 | 20.6 | 20.6 | -0.93 (-4.32%) | 200,887 |
| 3 Dec 2003 | USD | 22 | 22.74 | 21.53 | 21.53 | 21.53 | -0.74 (-3.32%) | 43,312 |
| 2 Dec 2003 | USD | 22.21 | 22.5 | 22.09 | 22.27 | 22.27 | +0.16 (+0.72%) | 30,499 |
