| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | USD | 19.28 | 19.34 | 18.9 | 19.09 | 19.09 | +0.07 (+0.37%) | 8,378 |
| 18 Feb 2004 | USD | 19.07 | 19.07 | 18.76 | 19.02 | 19.02 | +0.07 (+0.37%) | 4,582 |
| 17 Feb 2004 | USD | 18.57 | 19.05 | 17.9 | 18.95 | 18.95 | +0.11 (+0.58%) | 12,622 |
| 16 Feb 2004 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.74 | 18.864 | 18.51 | 18.84 | 18.84 | +0.23 (+1.24%) | 7,622 |
| 12 Feb 2004 | USD | 18.665 | 18.84 | 18.61 | 18.61 | 18.61 | +0.11 (+0.59%) | 1,000 |
| 11 Feb 2004 | USD | 18.52 | 18.52 | 18.3 | 18.5 | 18.5 | +0.15 (+0.82%) | 2,722 |
| 10 Feb 2004 | USD | 18.25 | 18.5 | 18.11 | 18.35 | 18.35 | +0.2 (+1.10%) | 27,190 |
| 9 Feb 2004 | USD | 18.1 | 18.29 | 17.39 | 18.15 | 18.15 | -0.16 (-0.87%) | 9,793 |
| 6 Feb 2004 | USD | 17.81 | 18.32 | 17.79 | 18.31 | 18.31 | +0.37 (+2.06%) | 9,751 |
| 5 Feb 2004 | USD | 17.92 | 18.01 | 17.53 | 17.94 | 17.94 | +0.66 (+3.82%) | 7,011 |
| 4 Feb 2004 | USD | 17.41 | 17.73 | 17.28 | 17.28 | 17.28 | -0.15 (-0.86%) | 3,190 |
| 3 Feb 2004 | USD | 17.5 | 17.5 | 17.26 | 17.43 | 17.43 | -0.08 (-0.46%) | 19,504 |
| 2 Feb 2004 | USD | 17.5 | 17.7 | 17.5 | 17.51 | 17.51 | -0.13 (-0.74%) | 8,300 |
| 30 Jan 2004 | USD | 17.55 | 17.88 | 17.55 | 17.64 | 17.64 | +0.04 (+0.23%) | 1,400 |
| 29 Jan 2004 | USD | 17.7 | 17.9 | 17.56 | 17.6 | 17.6 | -0.03 (-0.17%) | 12,181 |
| 28 Jan 2004 | USD | 17.58 | 17.99 | 17.5 | 17.63 | 17.63 | +0.04 (+0.23%) | 6,303 |
| 27 Jan 2004 | USD | 17.92 | 18.05 | 17.55 | 17.59 | 17.59 | -0.31 (-1.73%) | 5,929 |
| 26 Jan 2004 | USD | 16.89 | 17.9 | 16.7 | 17.9 | 17.9 | +0.68 (+3.95%) | 28,403 |
| 23 Jan 2004 | USD | 16.95 | 17.22 | 16.7 | 17.22 | 17.22 | +0.34 (+2.01%) | 11,961 |
| 22 Jan 2004 | USD | 16.6 | 16.91 | 16.6 | 16.88 | 16.88 | +0.08 (+0.48%) | 20,335 |
| 21 Jan 2004 | USD | 16.5 | 16.831 | 16.5 | 16.8 | 16.8 | +0.15 (+0.90%) | 13,339 |
| 20 Jan 2004 | USD | 16.7 | 16.86 | 16.31 | 16.65 | 16.65 | -0.19 (-1.13%) | 28,027 |
| 19 Jan 2004 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 16.85 | 16.87 | 16.65 | 16.84 | 16.84 | +0.11 (+0.66%) | 4,638 |
| 15 Jan 2004 | USD | 16.425 | 16.74 | 16.425 | 16.73 | 16.73 | +0.03 (+0.18%) | 3,604 |
| 14 Jan 2004 | USD | 16.55 | 16.79 | 16.5 | 16.7 | 16.7 | +0.15 (+0.91%) | 6,460 |
| 13 Jan 2004 | USD | 16.57 | 16.65 | 16.22 | 16.55 | 16.55 | -0.06 (-0.36%) | 3,681 |
| 12 Jan 2004 | USD | 16.26 | 16.749 | 16.26 | 16.61 | 16.61 | +0.21 (+1.28%) | 22,081 |
| 9 Jan 2004 | USD | 16.2 | 16.7 | 16.14 | 16.4 | 16.4 | -0.2 (-1.20%) | 11,100 |
