| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | USD | 13.05 | 13.05 | 12.75 | 12.935 | 6.4675 | -0.045 (-0.35%) | 160,600 |
| 5 Mar 2004 | USD | 12.12 | 13.15 | 12.05 | 12.98 | 6.49 | +0.98 (+8.17%) | 764,000 |
| 4 Mar 2004 | USD | 11.8 | 12.13 | 11.8 | 12 | 6 | +0.245 (+2.08%) | 432,800 |
| 3 Mar 2004 | USD | 12.45 | 12.45 | 11.75 | 11.755 | 5.8775 | -0.615 (-4.97%) | 205,600 |
| 2 Mar 2004 | USD | 12.475 | 12.625 | 12.365 | 12.37 | 6.185 | -0.11 (-0.88%) | 195,000 |
| 1 Mar 2004 | USD | 12.625 | 12.65 | 12.45 | 12.48 | 6.24 | -0.015 (-0.12%) | 191,400 |
| 27 Feb 2004 | USD | 12.47 | 12.7 | 12.375 | 12.495 | 6.2475 | +0.095 (+0.77%) | 98,200 |
| 26 Feb 2004 | USD | 12.099 | 12.47 | 11.95 | 12.4 | 6.2 | +0.321 (+2.66%) | 109,200 |
| 25 Feb 2004 | USD | 12.364 | 12.375 | 12 | 12.079 | 6.0395 | -0.112 (-0.92%) | 95,000 |
| 24 Feb 2004 | USD | 12.5 | 12.5 | 12.19 | 12.191 | 6.0955 | -0.309 (-2.47%) | 82,600 |
| 23 Feb 2004 | USD | 12.488 | 12.525 | 12.375 | 12.5 | 6.25 | 0.0 (0.0%) | 18,600 |
| 20 Feb 2004 | USD | 12.425 | 12.5 | 12.399 | 12.5 | 6.25 | +0.075 (+0.60%) | 26,200 |
| 19 Feb 2004 | USD | 12.495 | 12.5 | 12.405 | 12.425 | 6.2125 | +0.005 (+0.04%) | 60,200 |
| 18 Feb 2004 | USD | 12.505 | 12.52 | 12.3 | 12.42 | 6.21 | -0.08 (-0.64%) | 150,000 |
| 17 Feb 2004 | USD | 12.45 | 12.505 | 12.2 | 12.5 | 6.25 | +0.25 (+2.04%) | 96,200 |
| 16 Feb 2004 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 6.125 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 12.4 | 12.575 | 12.24 | 12.25 | 6.125 | -0.2 (-1.61%) | 115,600 |
| 12 Feb 2004 | USD | 12.45 | 12.53 | 12.425 | 12.45 | 6.225 | -0.05 (-0.40%) | 60,000 |
| 11 Feb 2004 | USD | 12.45 | 12.55 | 12.45 | 12.5 | 6.25 | +0.005 (+0.04%) | 101,400 |
| 10 Feb 2004 | USD | 12.475 | 12.525 | 12.45 | 12.495 | 6.2475 | +0.039 (+0.31%) | 31,600 |
| 9 Feb 2004 | USD | 12.5 | 12.565 | 12.4 | 12.456 | 6.228 | +0.068 (+0.55%) | 110,200 |
| 6 Feb 2004 | USD | 12.4 | 12.555 | 12.255 | 12.388 | 6.194 | +0.113 (+0.92%) | 76,800 |
| 5 Feb 2004 | USD | 12.46 | 12.75 | 12.005 | 12.275 | 6.1375 | +0.165 (+1.36%) | 59,800 |
| 4 Feb 2004 | USD | 12.575 | 12.625 | 12.05 | 12.11 | 6.055 | -0.565 (-4.46%) | 201,800 |
| 3 Feb 2004 | USD | 13.045 | 13.045 | 12.645 | 12.675 | 6.3375 | -0.32 (-2.46%) | 70,400 |
| 2 Feb 2004 | USD | 12.94 | 13.335 | 12.925 | 12.995 | 6.4975 | +0.07 (+0.54%) | 180,600 |
| 30 Jan 2004 | USD | 12.625 | 12.95 | 12.57 | 12.925 | 6.4625 | +0.505 (+4.07%) | 171,200 |
| 29 Jan 2004 | USD | 12.375 | 12.475 | 12.35 | 12.42 | 6.21 | -0.08 (-0.64%) | 128,400 |
| 28 Jan 2004 | USD | 12.475 | 12.5 | 12.315 | 12.5 | 6.25 | +0.05 (+0.40%) | 165,800 |
| 27 Jan 2004 | USD | 12.445 | 12.535 | 12.4 | 12.45 | 6.225 | -0.005 (-0.04%) | 140,200 |
