| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 8.55 | 8.7 | 8.54 | 8.62 | 250.3115 | +0.17 (+2.01%) | 19,200 |
| 16 Mar 2004 | USD | 8.55 | 8.789 | 8.3 | 8.45 | 245.375 | -0.05 (-0.59%) | 35,277 |
| 15 Mar 2004 | USD | 8.75 | 9.05 | 8.4 | 8.5 | 246.8269 | -0.36 (-4.06%) | 36,857 |
| 12 Mar 2004 | USD | 8.825 | 8.96 | 8.56 | 8.86 | 257.2808 | -0.16 (-1.77%) | 43,365 |
| 11 Mar 2004 | USD | 8.79 | 9.72 | 8.76 | 9.02 | 261.9269 | +0.07 (+0.78%) | 37,494 |
| 10 Mar 2004 | USD | 9.14 | 9.18 | 8.91 | 8.95 | 259.8942 | -0.24 (-2.61%) | 50,899 |
| 9 Mar 2004 | USD | 9.45 | 9.45 | 9.16 | 9.19 | 266.8635 | -0.31 (-3.26%) | 30,845 |
| 8 Mar 2004 | USD | 9.48 | 9.6 | 9.35 | 9.5 | 275.8654 | +0.02 (+0.21%) | 31,275 |
| 5 Mar 2004 | USD | 9.45 | 9.6 | 9.4 | 9.48 | 275.2846 | +0.09 (+0.96%) | 15,600 |
| 4 Mar 2004 | USD | 9.27 | 9.65 | 9.2 | 9.39 | 272.6712 | +0.01 (+0.11%) | 51,554 |
| 3 Mar 2004 | USD | 9.2 | 9.4 | 9.16 | 9.38 | 272.3808 | +0.17 (+1.85%) | 55,550 |
| 2 Mar 2004 | USD | 9.51 | 9.53 | 9.17 | 9.21 | 267.4442 | -0.32 (-3.36%) | 24,925 |
| 1 Mar 2004 | USD | 9.62 | 9.69 | 9.403 | 9.53 | 276.7365 | +0.33 (+3.59%) | 109,253 |
| 27 Feb 2004 | USD | 9.19 | 9.4 | 9.101 | 9.2 | 267.1538 | +0.17 (+1.88%) | 86,966 |
| 26 Feb 2004 | USD | 9.08 | 9.19 | 9.02 | 9.03 | 262.2173 | -0.03 (-0.33%) | 16,190 |
| 25 Feb 2004 | USD | 9.1 | 9.15 | 8.96 | 9.06 | 263.0885 | -0.04 (-0.44%) | 21,500 |
| 24 Feb 2004 | USD | 8.91 | 9.23 | 8.78 | 9.1 | 264.25 | +0.36 (+4.12%) | 66,764 |
| 23 Feb 2004 | USD | 8.91 | 8.93 | 8.68 | 8.74 | 253.7962 | +0.04 (+0.46%) | 104,500 |
| 20 Feb 2004 | USD | 8.91 | 8.96 | 8.7 | 8.7 | 252.6346 | -0.22 (-2.47%) | 42,499 |
| 19 Feb 2004 | USD | 9.03 | 9.087 | 8.92 | 8.92 | 259.0231 | -0.06 (-0.67%) | 30,200 |
| 18 Feb 2004 | USD | 9.1 | 9.15 | 8.95 | 8.98 | 260.7654 | -0.16 (-1.75%) | 36,255 |
| 17 Feb 2004 | USD | 9.09 | 9.27 | 9.01 | 9.14 | 265.4115 | +0.09 (+0.99%) | 127,375 |
| 16 Feb 2004 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 262.7981 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 9.04 | 9.153 | 8.93 | 9.05 | 262.7981 | +0.002 (+0.02%) | 17,725 |
| 12 Feb 2004 | USD | 8.869 | 9.23 | 8.74 | 9.048 | 262.74 | +0.228 (+2.59%) | 59,400 |
| 11 Feb 2004 | USD | 8.68 | 8.93 | 8.67 | 8.82 | 256.1192 | -0.11 (-1.23%) | 107,840 |
| 10 Feb 2004 | USD | 8.92 | 8.96 | 8.741 | 8.93 | 259.3135 | +0.01 (+0.11%) | 69,356 |
| 9 Feb 2004 | USD | 8.895 | 9 | 8.83 | 8.92 | 259.0231 | -0.19 (-2.09%) | 35,205 |
| 6 Feb 2004 | USD | 8.92 | 9.23 | 8.85 | 9.11 | 264.5404 | -0.14 (-1.51%) | 26,904 |
| 5 Feb 2004 | USD | 9.05 | 9.25 | 8.9 | 9.25 | 268.6058 | +0.14 (+1.54%) | 82,862 |
