| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | USD | 15.7 | 15.96 | 15.6 | 15.86 | 18.0225 | +0.31 (+1.99%) | 1,445,200 |
| 26 Jan 2004 | USD | 15.36 | 15.59 | 15.36 | 15.55 | 17.6703 | +0.13 (+0.84%) | 186,400 |
| 23 Jan 2004 | USD | 15.44 | 15.5 | 15.42 | 15.42 | 17.5226 | -0.08 (-0.52%) | 184,700 |
| 22 Jan 2004 | USD | 15.48 | 15.64 | 15.45 | 15.5 | 17.6135 | +0.02 (+0.13%) | 296,900 |
| 21 Jan 2004 | USD | 15.3 | 15.49 | 15.3 | 15.48 | 17.5907 | +0.04 (+0.26%) | 303,800 |
| 20 Jan 2004 | USD | 15.11 | 15.48 | 15.11 | 15.44 | 17.5453 | +0.34 (+2.25%) | 400,400 |
| 19 Jan 2004 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 17.1589 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.24 | 15.25 | 15.1 | 15.1 | 17.1589 | -0.1 (-0.66%) | 239,200 |
| 15 Jan 2004 | USD | 15.2 | 15.25 | 15.13 | 15.2 | 17.2726 | -0.05 (-0.33%) | 261,700 |
| 14 Jan 2004 | USD | 15.2 | 15.34 | 15.2 | 15.25 | 17.3294 | 0.0 (0.0%) | 312,200 |
| 13 Jan 2004 | USD | 15.12 | 15.29 | 15.12 | 15.25 | 17.3294 | -0.01 (-0.07%) | 542,100 |
| 12 Jan 2004 | USD | 15.1 | 15.38 | 15.08 | 15.26 | 17.3407 | +0.27 (+1.80%) | 730,900 |
| 9 Jan 2004 | USD | 14.96 | 15.19 | 14.93 | 14.99 | 17.0339 | -0.07 (-0.46%) | 376,500 |
| 8 Jan 2004 | USD | 15.05 | 15.16 | 14.99 | 15.06 | 17.1135 | -0.15 (-0.99%) | 517,800 |
| 7 Jan 2004 | USD | 15.25 | 15.38 | 15.21 | 15.21 | 17.2839 | -0.28 (-1.81%) | 475,900 |
| 6 Jan 2004 | USD | 15.35 | 15.49 | 15.2 | 15.49 | 17.6021 | +0.09 (+0.58%) | 545,500 |
| 5 Jan 2004 | USD | 15.3 | 15.58 | 15.3 | 15.4 | 17.4998 | +0.47 (+3.15%) | 685,800 |
| 2 Jan 2004 | USD | 14.75 | 14.99 | 14.65 | 14.93 | 16.9657 | +0.43 (+2.97%) | 220,400 |
| 1 Jan 2004 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 16.4771 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 14.5 | 14.55 | 14.35 | 14.5 | 16.4771 | +0.01 (+0.07%) | 331,200 |
| 30 Dec 2003 | USD | 14.37 | 14.5 | 14.37 | 14.49 | 16.4657 | +0.02 (+0.14%) | 31,500 |
| 29 Dec 2003 | USD | 14.33 | 14.5 | 14.32 | 14.47 | 16.443 | +0.17 (+1.19%) | 157,300 |
| 26 Dec 2003 | USD | 14.35 | 14.35 | 14.27 | 14.3 | 16.2498 | -0.05 (-0.35%) | 40,400 |
| 25 Dec 2003 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 16.3067 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 14.33 | 14.35 | 14.3 | 14.35 | 16.3067 | -0.05 (-0.35%) | 28,300 |
| 23 Dec 2003 | USD | 14.23 | 14.4 | 14.2 | 14.4 | 16.3635 | +0.15 (+1.05%) | 316,000 |
| 22 Dec 2003 | USD | 14.22 | 14.29 | 14.18 | 14.25 | 16.193 | +0.04 (+0.28%) | 180,300 |
| 19 Dec 2003 | USD | 14.19 | 14.25 | 14.17 | 14.21 | 16.1476 | -0.03 (-0.21%) | 77,300 |
| 18 Dec 2003 | USD | 14.14 | 14.3 | 14.14 | 14.24 | 16.1817 | +0.1 (+0.71%) | 345,200 |
| 17 Dec 2003 | USD | 14.1 | 14.2 | 14.07 | 14.14 | 16.068 | -0.11 (-0.77%) | 145,600 |
