| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2004 | USD | 18.15 | 18.39 | 17.83 | 18.16 | 363.2 | -0.15 (-0.82%) | 4,052 |
| 18 Mar 2004 | USD | 18 | 18.31 | 17.88 | 18.31 | 366.2 | +0.22 (+1.22%) | 1,638 |
| 17 Mar 2004 | USD | 17.71 | 18.09 | 17.67 | 18.09 | 361.8 | +0.18 (+1.01%) | 6,289 |
| 16 Mar 2004 | USD | 17.61 | 17.99 | 17.52 | 17.91 | 358.2 | +0.38 (+2.17%) | 9,151 |
| 15 Mar 2004 | USD | 17.99 | 17.99 | 17.28 | 17.53 | 350.6 | -0.56 (-3.10%) | 14,521 |
| 12 Mar 2004 | USD | 17.99 | 18.3 | 17.8 | 18.09 | 361.8 | +0.19 (+1.06%) | 10,642 |
| 11 Mar 2004 | USD | 18.285 | 18.34 | 17.77 | 17.9 | 358 | -0.4 (-2.19%) | 5,541 |
| 10 Mar 2004 | USD | 18.5 | 18.6 | 17.97 | 18.3 | 366 | -0.2 (-1.08%) | 4,097 |
| 9 Mar 2004 | USD | 18.065 | 18.5 | 17.77 | 18.5 | 370 | +0.07 (+0.38%) | 7,576 |
| 8 Mar 2004 | USD | 18.52 | 18.72 | 17.9 | 18.43 | 368.6 | -0.22 (-1.18%) | 18,515 |
| 5 Mar 2004 | USD | 18.105 | 18.688 | 18.105 | 18.65 | 373 | +0.26 (+1.41%) | 5,218 |
| 4 Mar 2004 | USD | 17.8 | 18.41 | 17.8 | 18.39 | 367.8 | +0.79 (+4.49%) | 4,562 |
| 3 Mar 2004 | USD | 17.59 | 18.24 | 16.81 | 17.6 | 352 | -0.1 (-0.56%) | 19,639 |
| 2 Mar 2004 | USD | 18.57 | 18.67 | 17.5 | 17.7 | 354 | -1.02 (-5.45%) | 5,322 |
| 1 Mar 2004 | USD | 18.75 | 18.75 | 18.71 | 18.72 | 374.4 | +0.07 (+0.38%) | 4,603 |
| 27 Feb 2004 | USD | 17.8 | 18.75 | 17.8 | 18.65 | 373 | +0.83 (+4.66%) | 3,955 |
| 26 Feb 2004 | USD | 18.25 | 18.42 | 17.82 | 17.82 | 356.4 | -0.12 (-0.67%) | 3,656 |
| 25 Feb 2004 | USD | 18.32 | 18.34 | 17.94 | 17.94 | 358.8 | -0.45 (-2.45%) | 5,652 |
| 24 Feb 2004 | USD | 18.86 | 18.86 | 18.39 | 18.39 | 367.8 | -0.48 (-2.54%) | 5,921 |
| 23 Feb 2004 | USD | 18.58 | 19.12 | 18.58 | 18.87 | 377.4 | -0.18 (-0.94%) | 9,997 |
| 20 Feb 2004 | USD | 18.965 | 19.119 | 18.56 | 19.05 | 381 | -0.04 (-0.21%) | 3,454 |
| 19 Feb 2004 | USD | 19.28 | 19.34 | 18.9 | 19.09 | 381.8 | +0.07 (+0.37%) | 8,378 |
| 18 Feb 2004 | USD | 19.07 | 19.07 | 18.76 | 19.02 | 380.4 | +0.07 (+0.37%) | 4,582 |
| 17 Feb 2004 | USD | 18.57 | 19.05 | 17.9 | 18.95 | 379 | +0.11 (+0.58%) | 12,622 |
| 16 Feb 2004 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 376.8 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.74 | 18.864 | 18.51 | 18.84 | 376.8 | +0.23 (+1.24%) | 7,622 |
| 12 Feb 2004 | USD | 18.665 | 18.84 | 18.61 | 18.61 | 372.2 | +0.11 (+0.59%) | 1,000 |
| 11 Feb 2004 | USD | 18.52 | 18.52 | 18.3 | 18.5 | 370 | +0.15 (+0.82%) | 2,722 |
| 10 Feb 2004 | USD | 18.25 | 18.5 | 18.11 | 18.35 | 367 | +0.2 (+1.10%) | 27,190 |
| 9 Feb 2004 | USD | 18.1 | 18.29 | 17.39 | 18.15 | 363 | -0.16 (-0.87%) | 9,793 |
