| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | USD | 17.63 | 17.69 | 17.63 | 17.65 | 20.0566 | +0.02 (+0.11%) | 304,300 |
| 8 Mar 2004 | USD | 17.4 | 17.69 | 17.4 | 17.63 | 20.0339 | +0.18 (+1.03%) | 462,000 |
| 5 Mar 2004 | USD | 17.25 | 17.49 | 17.25 | 17.45 | 19.8293 | -0.24 (-1.36%) | 716,200 |
| 4 Mar 2004 | USD | 17.5 | 17.8 | 17.5 | 17.69 | 20.1021 | +0.79 (+4.67%) | 717,200 |
| 3 Mar 2004 | USD | 16.75 | 16.95 | 16.6 | 16.9 | 19.2044 | +0.11 (+0.66%) | 579,200 |
| 2 Mar 2004 | USD | 16.8 | 16.97 | 16.61 | 16.79 | 19.0794 | -0.15 (-0.89%) | 387,200 |
| 1 Mar 2004 | USD | 16.44 | 16.98 | 16.44 | 16.94 | 19.2498 | +0.5 (+3.04%) | 399,500 |
| 27 Feb 2004 | USD | 16.22 | 16.44 | 16.22 | 16.44 | 18.6816 | +0.04 (+0.24%) | 400,500 |
| 26 Feb 2004 | USD | 16.32 | 16.4 | 16.31 | 16.4 | 18.6362 | -0.07 (-0.43%) | 412,000 |
| 25 Feb 2004 | USD | 16.31 | 16.5 | 16.31 | 16.47 | 18.7157 | +0.09 (+0.55%) | 441,700 |
| 24 Feb 2004 | USD | 16.22 | 16.39 | 16.19 | 16.38 | 18.6135 | -0.07 (-0.43%) | 530,700 |
| 23 Feb 2004 | USD | 16.4 | 16.5 | 16.35 | 16.45 | 18.693 | -0.1 (-0.60%) | 431,000 |
| 20 Feb 2004 | USD | 16.58 | 16.7 | 16.45 | 16.55 | 18.8066 | +0.05 (+0.30%) | 582,900 |
| 19 Feb 2004 | USD | 16.24 | 16.59 | 16.24 | 16.5 | 18.7498 | +0.01 (+0.06%) | 302,300 |
| 18 Feb 2004 | USD | 16.55 | 16.62 | 16.45 | 16.49 | 18.7384 | -0.31 (-1.85%) | 345,700 |
| 17 Feb 2004 | USD | 16.38 | 17 | 16.35 | 16.8 | 19.0907 | +0.3 (+1.82%) | 341,800 |
| 16 Feb 2004 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 18.7498 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 16.4 | 16.6 | 16.4 | 16.5 | 18.7498 | -0.06 (-0.36%) | 163,900 |
| 12 Feb 2004 | USD | 16.38 | 16.6 | 16.35 | 16.56 | 18.818 | +0.11 (+0.67%) | 440,700 |
| 11 Feb 2004 | USD | 16.15 | 16.5 | 16.03 | 16.45 | 18.693 | +0.3 (+1.86%) | 650,300 |
| 10 Feb 2004 | USD | 16.12 | 16.21 | 16.12 | 16.15 | 18.3521 | 0.0 (0.0%) | 161,400 |
| 9 Feb 2004 | USD | 16 | 16.2 | 16 | 16.15 | 18.3521 | +0.2 (+1.25%) | 141,700 |
| 6 Feb 2004 | USD | 15.75 | 15.99 | 15.75 | 15.95 | 18.1248 | +0.05 (+0.31%) | 299,700 |
| 5 Feb 2004 | USD | 15.55 | 15.9 | 15.5 | 15.9 | 18.068 | +0.15 (+0.95%) | 195,200 |
| 4 Feb 2004 | USD | 15.82 | 15.84 | 15.6 | 15.75 | 17.8975 | -0.17 (-1.07%) | 554,100 |
| 3 Feb 2004 | USD | 15.82 | 15.99 | 15.79 | 15.92 | 18.0907 | -0.1 (-0.62%) | 151,000 |
| 2 Feb 2004 | USD | 16 | 16.13 | 16 | 16.02 | 18.2044 | +0.02 (+0.13%) | 252,100 |
| 30 Jan 2004 | USD | 15.85 | 16.04 | 15.85 | 16 | 18.1816 | +0.15 (+0.95%) | 253,200 |
| 29 Jan 2004 | USD | 15.75 | 15.88 | 15.7 | 15.85 | 18.0112 | -0.2 (-1.25%) | 430,300 |
| 28 Jan 2004 | USD | 15.84 | 16.3 | 15.74 | 16.05 | 18.2385 | +0.19 (+1.20%) | 1,666,800 |
