| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | USD | 12 | 12.61 | 11.81 | 12.455 | 6.2275 | +0.455 (+3.79%) | 145,200 |
| 23 Jan 2004 | USD | 11.8 | 12.385 | 11.8 | 12 | 6 | +0.215 (+1.82%) | 78,600 |
| 22 Jan 2004 | USD | 11.65 | 11.87 | 11.585 | 11.785 | 5.8925 | +0.14 (+1.20%) | 122,400 |
| 21 Jan 2004 | USD | 11.8 | 11.81 | 11.39 | 11.645 | 5.8225 | -0.185 (-1.56%) | 357,600 |
| 20 Jan 2004 | USD | 12.2 | 12.35 | 11.82 | 11.83 | 5.915 | -0.36 (-2.95%) | 108,800 |
| 19 Jan 2004 | USD | 12.19 | 12.19 | 12.19 | 12.19 | 6.095 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 12.41 | 12.41 | 12.125 | 12.19 | 6.095 | -0.17 (-1.38%) | 98,800 |
| 15 Jan 2004 | USD | 12.42 | 12.5 | 12.36 | 12.36 | 6.18 | -0.03 (-0.24%) | 172,200 |
| 14 Jan 2004 | USD | 12.415 | 12.425 | 12.275 | 12.39 | 6.195 | +0.074 (+0.60%) | 69,800 |
| 13 Jan 2004 | USD | 12.315 | 12.55 | 12.275 | 12.316 | 6.158 | +0.046 (+0.37%) | 193,800 |
| 12 Jan 2004 | USD | 12.5 | 12.5 | 12.27 | 12.27 | 6.135 | -0.09 (-0.73%) | 233,000 |
| 9 Jan 2004 | USD | 12.33 | 12.42 | 12.275 | 12.36 | 6.18 | -0.03 (-0.24%) | 113,800 |
| 8 Jan 2004 | USD | 12.35 | 12.625 | 12.335 | 12.39 | 6.195 | +0.015 (+0.12%) | 60,200 |
| 7 Jan 2004 | USD | 12.565 | 12.565 | 12.195 | 12.375 | 6.1875 | -0.16 (-1.28%) | 65,800 |
| 6 Jan 2004 | USD | 13 | 13.075 | 12.48 | 12.535 | 6.2675 | -0.365 (-2.83%) | 267,400 |
| 5 Jan 2004 | USD | 12.845 | 13.025 | 12.65 | 12.9 | 6.45 | -0.1 (-0.77%) | 100,000 |
| 2 Jan 2004 | USD | 13.16 | 13.16 | 12.55 | 13 | 6.5 | +0.065 (+0.50%) | 196,000 |
| 1 Jan 2004 | USD | 12.935 | 12.935 | 12.935 | 12.935 | 6.4675 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 13.05 | 13.05 | 12.555 | 12.935 | 6.4675 | -0.065 (-0.50%) | 170,600 |
| 30 Dec 2003 | USD | 11.88 | 13.06 | 11.88 | 13 | 6.5 | +1.1 (+9.24%) | 341,000 |
| 29 Dec 2003 | USD | 11.825 | 12.125 | 11.65 | 11.9 | 5.95 | +0.05 (+0.42%) | 135,200 |
| 26 Dec 2003 | USD | 11.555 | 11.975 | 11.45 | 11.85 | 5.925 | +0.375 (+3.27%) | 46,800 |
| 25 Dec 2003 | USD | 11.475 | 11.475 | 11.475 | 11.475 | 5.7375 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 11.15 | 11.625 | 11.005 | 11.475 | 5.7375 | +0.425 (+3.85%) | 102,200 |
| 23 Dec 2003 | USD | 10.75 | 11.2 | 10.455 | 11.05 | 5.525 | +0.4 (+3.76%) | 283,800 |
| 22 Dec 2003 | USD | 11.055 | 11.15 | 10.3 | 10.65 | 5.325 | -0.44 (-3.97%) | 528,000 |
| 19 Dec 2003 | USD | 11.351 | 11.5 | 11.045 | 11.09 | 5.545 | -0.265 (-2.33%) | 18,200 |
| 18 Dec 2003 | USD | 11.275 | 11.47 | 11.251 | 11.355 | 5.6775 | +0.065 (+0.58%) | 63,800 |
| 17 Dec 2003 | USD | 11.425 | 11.475 | 11.005 | 11.29 | 5.645 | -0.135 (-1.18%) | 198,200 |
| 16 Dec 2003 | USD | 11.425 | 11.625 | 11.4 | 11.425 | 5.7125 | -0.225 (-1.93%) | 74,400 |
