| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | USD | 17.55 | 17.6 | 17.26 | 17.27 | 17.27 | +0.04 (+0.23%) | 347,200 |
| 18 Feb 2004 | USD | 17.5 | 17.5 | 17.2 | 17.23 | 17.23 | -0.28 (-1.60%) | 337,300 |
| 17 Feb 2004 | USD | 17.2 | 17.6 | 17.2 | 17.51 | 17.51 | +0.58 (+3.43%) | 599,300 |
| 16 Feb 2004 | USD | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 17.05 | 17.19 | 16.87 | 16.93 | 16.93 | +0.08 (+0.47%) | 321,900 |
| 12 Feb 2004 | USD | 16.85 | 16.88 | 16.7 | 16.85 | 16.85 | -0.07 (-0.41%) | 265,800 |
| 11 Feb 2004 | USD | 16.72 | 16.98 | 16.63 | 16.92 | 16.92 | +0.31 (+1.87%) | 383,800 |
| 10 Feb 2004 | USD | 16.6 | 16.86 | 16.55 | 16.61 | 16.61 | -0.17 (-1.01%) | 268,800 |
| 9 Feb 2004 | USD | 16.94 | 17.05 | 16.78 | 16.78 | 16.78 | +0.09 (+0.54%) | 465,200 |
| 6 Feb 2004 | USD | 16.43 | 16.8 | 16.33 | 16.69 | 16.69 | +0.9 (+5.70%) | 536,000 |
| 5 Feb 2004 | USD | 15.83 | 15.95 | 15.77 | 15.79 | 15.79 | +0.02 (+0.13%) | 742,200 |
| 4 Feb 2004 | USD | 16 | 16.2 | 15.77 | 15.77 | 15.77 | -0.43 (-2.65%) | 553,200 |
| 3 Feb 2004 | USD | 16.26 | 16.37 | 16.15 | 16.2 | 16.2 | +0.05 (+0.31%) | 363,300 |
| 2 Feb 2004 | USD | 15.93 | 16.48 | 15.85 | 16.15 | 16.15 | -0.13 (-0.80%) | 525,500 |
| 30 Jan 2004 | USD | 16.45 | 16.55 | 16.16 | 16.28 | 16.28 | -0.46 (-2.75%) | 387,200 |
| 29 Jan 2004 | USD | 16.7 | 16.86 | 16.45 | 16.74 | 16.74 | +0.02 (+0.12%) | 943,500 |
| 28 Jan 2004 | USD | 17.35 | 17.38 | 16.71 | 16.72 | 16.72 | -0.97 (-5.48%) | 1,137,800 |
| 27 Jan 2004 | USD | 17.8 | 17.95 | 17.6 | 17.69 | 17.69 | +0.13 (+0.74%) | 668,500 |
| 26 Jan 2004 | USD | 17.6 | 17.64 | 17.38 | 17.56 | 17.56 | -0.4 (-2.23%) | 660,500 |
| 23 Jan 2004 | USD | 18.23 | 18.25 | 17.72 | 17.96 | 17.96 | -0.11 (-0.61%) | 644,200 |
| 22 Jan 2004 | USD | 18.18 | 18.19 | 17.96 | 18.07 | 18.07 | +0.08 (+0.44%) | 506,800 |
| 21 Jan 2004 | USD | 18.02 | 18.18 | 17.8 | 17.99 | 17.99 | +0.18 (+1.01%) | 528,400 |
| 20 Jan 2004 | USD | 17.65 | 18.06 | 17.5 | 17.81 | 17.81 | +0.81 (+4.76%) | 993,000 |
| 19 Jan 2004 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 17.05 | 17.15 | 16.8 | 17 | 17 | -0.01 (-0.06%) | 566,100 |
| 15 Jan 2004 | USD | 17.1 | 17.2 | 16.95 | 17.01 | 17.01 | -0.16 (-0.93%) | 592,900 |
| 14 Jan 2004 | USD | 17.03 | 17.19 | 16.96 | 17.17 | 17.17 | -0.15 (-0.87%) | 761,600 |
| 13 Jan 2004 | USD | 17.46 | 17.7 | 17.2 | 17.32 | 17.32 | -0.08 (-0.46%) | 567,900 |
| 12 Jan 2004 | USD | 17.3 | 17.4 | 17.03 | 17.4 | 17.4 | +0.03 (+0.17%) | 684,500 |
| 9 Jan 2004 | USD | 17.5 | 17.66 | 17.32 | 17.37 | 17.37 | -0.32 (-1.81%) | 908,900 |
