| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | USD | 17.459 | 17.755 | 17.316 | 17.554 | 17.554 | -0.096 (-0.54%) | 357,216 |
| 19 Feb 2004 | USD | 18.127 | 18.413 | 17.411 | 17.65 | 17.65 | -0.505 (-2.78%) | 354,491 |
| 18 Feb 2004 | USD | 18.127 | 18.27 | 18.127 | 18.155 | 18.155 | -0.134 (-0.73%) | 227,243 |
| 17 Feb 2004 | USD | 18.241 | 18.423 | 18.136 | 18.289 | 18.289 | -0.01 (-0.05%) | 312,250 |
| 16 Feb 2004 | USD | 18.299 | 18.299 | 18.299 | 18.299 | 18.299 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.508 | 18.566 | 18.146 | 18.299 | 18.299 | -0.238 (-1.28%) | 530,164 |
| 12 Feb 2004 | USD | 18.346 | 18.68 | 18.27 | 18.537 | 18.537 | +0.038 (+0.21%) | 191,710 |
| 11 Feb 2004 | USD | 18.175 | 18.499 | 18.175 | 18.499 | 18.499 | -0.286 (-1.52%) | 608,777 |
| 10 Feb 2004 | USD | 19.462 | 19.51 | 18.461 | 18.785 | 18.785 | -0.611 (-3.15%) | 680,577 |
| 9 Feb 2004 | USD | 19.224 | 19.491 | 19.119 | 19.396 | 19.396 | +0.315 (+1.65%) | 224,518 |
| 6 Feb 2004 | USD | 18.356 | 19.1 | 18.356 | 19.081 | 19.081 | +0.725 (+3.95%) | 221,793 |
| 5 Feb 2004 | USD | 18.079 | 18.461 | 17.984 | 18.356 | 18.356 | -0.143 (-0.77%) | 292,439 |
| 4 Feb 2004 | USD | 18.604 | 18.785 | 18.413 | 18.499 | 18.499 | -0.401 (-2.12%) | 272,210 |
| 3 Feb 2004 | USD | 19.167 | 19.234 | 18.556 | 18.9 | 18.9 | -0.267 (-1.39%) | 255,124 |
| 2 Feb 2004 | USD | 19.081 | 19.348 | 18.728 | 19.167 | 19.167 | +0.134 (+0.70%) | 219,906 |
| 30 Jan 2004 | USD | 19.062 | 19.291 | 18.861 | 19.033 | 19.033 | -0.124 (-0.65%) | 163,619 |
| 29 Jan 2004 | USD | 19.176 | 19.31 | 17.698 | 19.157 | 19.157 | +0.009 (+0.05%) | 597,981 |
| 28 Jan 2004 | USD | 20.035 | 20.035 | 18.89 | 19.148 | 19.148 | -0.792 (-3.97%) | 390,862 |
| 27 Jan 2004 | USD | 20.13 | 20.178 | 19.796 | 19.94 | 19.94 | -0.19 (-0.94%) | 319,797 |
| 26 Jan 2004 | USD | 19.987 | 20.13 | 19.777 | 20.13 | 20.13 | +0.047 (+0.23%) | 324,513 |
| 23 Jan 2004 | USD | 19.94 | 20.13 | 19.644 | 20.083 | 20.083 | +0.058 (+0.29%) | 275,983 |
| 22 Jan 2004 | USD | 20.226 | 20.512 | 19.558 | 20.025 | 20.025 | -0.248 (-1.22%) | 328,601 |
| 21 Jan 2004 | USD | 20.464 | 20.56 | 20.159 | 20.273 | 20.273 | -0.096 (-0.47%) | 257,850 |
| 20 Jan 2004 | USD | 20.331 | 20.512 | 20.035 | 20.369 | 20.369 | +0.038 (+0.19%) | 324,618 |
| 19 Jan 2004 | USD | 20.331 | 20.331 | 20.331 | 20.331 | 20.331 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 20.13 | 20.607 | 20.13 | 20.331 | 20.331 | +0.372 (+1.86%) | 406,690 |
| 15 Jan 2004 | USD | 19.844 | 20.121 | 19.577 | 19.959 | 19.959 | +0.086 (+0.43%) | 220,640 |
| 14 Jan 2004 | USD | 19.901 | 20.207 | 19.768 | 19.873 | 19.873 | +0.038 (+0.19%) | 174,730 |
| 13 Jan 2004 | USD | 20.168 | 20.168 | 19.558 | 19.835 | 19.835 | -0.333 (-1.65%) | 414,446 |
| 12 Jan 2004 | USD | 20.14 | 20.417 | 20.064 | 20.168 | 20.168 | +0.028 (+0.14%) | 367,803 |
