| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 17.5 | 17.55 | 17.5 | 17.5 | 16.3305 | +0.6 (+3.55%) | 930 |
| 6 Feb 2004 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 15.7706 | +0.15 (+0.90%) | 910 |
| 5 Feb 2004 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 15.6306 | -0.05 (-0.30%) | 645 |
| 4 Feb 2004 | USD | 16.8 | 16.8 | 16.5 | 16.8 | 15.6773 | -0.45 (-2.61%) | 3,765 |
| 3 Feb 2004 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 16.0972 | +0.25 (+1.47%) | 550 |
| 2 Feb 2004 | USD | 17 | 17 | 16.6 | 17 | 15.8639 | +0.4 (+2.41%) | 612 |
| 30 Jan 2004 | USD | 16.6 | 17 | 16.6 | 16.6 | 15.4907 | -0.15 (-0.90%) | 3,040 |
| 29 Jan 2004 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 15.6306 | -0.5 (-2.90%) | 560 |
| 28 Jan 2004 | USD | 17.25 | 17.25 | 16.4 | 17.25 | 16.0972 | 0.0 (0.0%) | 15,645 |
| 27 Jan 2004 | USD | 17.25 | 17.25 | 17.15 | 17.25 | 16.0972 | +0.3 (+1.77%) | 1,765 |
| 26 Jan 2004 | USD | 16.95 | 17 | 16.9 | 16.95 | 15.8173 | 0.0 (0.0%) | 1,556 |
| 23 Jan 2004 | USD | 16.95 | 17.25 | 16.95 | 16.95 | 15.8173 | +0.35 (+2.11%) | 57,875 |
| 22 Jan 2004 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 15.4907 | -0.15 (-0.90%) | 500 |
| 21 Jan 2004 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 15.6306 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 15.6306 | +0.6 (+3.72%) | 2,850 |
| 19 Jan 2004 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 15.0707 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 15.0707 | 0.0 (0.0%) | 0 |
| 15 Jan 2004 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 15.0707 | +0.25 (+1.57%) | 705 |
| 14 Jan 2004 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 14.8374 | +0.1 (+0.63%) | 435 |
| 13 Jan 2004 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 14.7441 | 0.0 (0.0%) | 1,120 |
| 12 Jan 2004 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 14.7441 | 0.0 (0.0%) | 0 |
| 9 Jan 2004 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 14.7441 | -0.2 (-1.25%) | 900 |
| 8 Jan 2004 | USD | 16 | 16 | 16 | 16 | 14.9308 | +0.25 (+1.59%) | 37,605 |
| 7 Jan 2004 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 14.6975 | -0.45 (-2.78%) | 46,937 |
| 6 Jan 2004 | USD | 16.2 | 16.25 | 16.2 | 16.2 | 15.1174 | +1.2 (+8%) | 5,795 |
| 5 Jan 2004 | USD | 15 | 15 | 15 | 15 | 13.9976 | 0.0 (0.0%) | 0 |
| 2 Jan 2004 | USD | 15 | 15 | 15 | 15 | 13.9976 | 0.0 (0.0%) | 0 |
| 1 Jan 2004 | USD | 15 | 15 | 15 | 15 | 13.9976 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 15 | 15 | 15 | 15 | 13.9976 | 0.0 (0.0%) | 0 |
| 30 Dec 2003 | USD | 15 | 15.06 | 15 | 15 | 13.9976 | -0.25 (-1.64%) | 592 |
