| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | USD | 18.7 | 18.75 | 18.1 | 18.26 | 18.26 | -0.46 (-2.46%) | 168,700 |
| 12 Mar 2004 | USD | 18.54 | 18.72 | 18.22 | 18.72 | 18.72 | +0.38 (+2.07%) | 87,900 |
| 11 Mar 2004 | USD | 18.68 | 18.79 | 18.28 | 18.34 | 18.34 | -0.26 (-1.40%) | 169,900 |
| 10 Mar 2004 | USD | 19.08 | 19.08 | 18.4 | 18.6 | 18.6 | -0.48 (-2.52%) | 258,300 |
| 9 Mar 2004 | USD | 19.5 | 19.5 | 19.01 | 19.08 | 19.08 | -0.36 (-1.85%) | 126,900 |
| 8 Mar 2004 | USD | 19.72 | 19.73 | 19.43 | 19.44 | 19.44 | -0.09 (-0.46%) | 74,000 |
| 5 Mar 2004 | USD | 19.57 | 19.75 | 19.5 | 19.53 | 19.53 | +0.03 (+0.15%) | 129,400 |
| 4 Mar 2004 | USD | 19.27 | 19.5 | 18.9 | 19.5 | 19.5 | +0.3 (+1.56%) | 153,500 |
| 3 Mar 2004 | USD | 19.3 | 19.3 | 18.83 | 19.2 | 19.2 | +0.02 (+0.10%) | 158,000 |
| 2 Mar 2004 | USD | 19.48 | 19.5 | 19.1 | 19.18 | 19.18 | -0.26 (-1.34%) | 125,400 |
| 1 Mar 2004 | USD | 19.2 | 19.44 | 19.02 | 19.44 | 19.44 | +0.47 (+2.48%) | 92,400 |
| 27 Feb 2004 | USD | 19.2 | 19.35 | 18.95 | 18.97 | 18.97 | -0.21 (-1.09%) | 178,500 |
| 26 Feb 2004 | USD | 19.1 | 19.18 | 18.95 | 19.18 | 19.18 | +0.08 (+0.42%) | 127,100 |
| 25 Feb 2004 | USD | 18.88 | 19.1 | 18.7 | 19.1 | 19.1 | +0.4 (+2.14%) | 116,900 |
| 24 Feb 2004 | USD | 18.69 | 18.87 | 18.5 | 18.7 | 18.7 | 0.0 (0.0%) | 119,500 |
| 23 Feb 2004 | USD | 19.12 | 19.12 | 18.62 | 18.7 | 18.7 | -0.3 (-1.58%) | 130,000 |
| 20 Feb 2004 | USD | 19.09 | 19.12 | 18.82 | 19 | 19 | +0.05 (+0.26%) | 272,600 |
| 19 Feb 2004 | USD | 19.15 | 19.18 | 18.8 | 18.95 | 18.95 | -0.05 (-0.26%) | 134,600 |
| 18 Feb 2004 | USD | 18.88 | 19 | 18.7 | 19 | 19 | +0.33 (+1.77%) | 244,000 |
| 17 Feb 2004 | USD | 18.35 | 18.9 | 18.35 | 18.67 | 18.67 | +0.39 (+2.13%) | 167,300 |
| 16 Feb 2004 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.75 | 18.75 | 18.25 | 18.28 | 18.28 | -0.43 (-2.30%) | 110,000 |
| 12 Feb 2004 | USD | 18.99 | 18.99 | 18.66 | 18.71 | 18.71 | -0.29 (-1.53%) | 109,700 |
| 11 Feb 2004 | USD | 19.17 | 19.17 | 18.79 | 19 | 19 | -0.17 (-0.89%) | 109,100 |
| 10 Feb 2004 | USD | 18.9 | 19.17 | 18.77 | 19.17 | 19.17 | +0.37 (+1.97%) | 119,600 |
| 9 Feb 2004 | USD | 18.75 | 18.85 | 18.55 | 18.8 | 18.8 | +0.19 (+1.02%) | 120,100 |
| 6 Feb 2004 | USD | 18.25 | 18.67 | 18.04 | 18.61 | 18.61 | +0.48 (+2.65%) | 160,200 |
| 5 Feb 2004 | USD | 18.1 | 18.35 | 17.94 | 18.13 | 18.13 | +0.15 (+0.83%) | 129,800 |
| 4 Feb 2004 | USD | 18.35 | 18.35 | 17.72 | 17.98 | 17.98 | -0.27 (-1.48%) | 207,600 |
| 3 Feb 2004 | USD | 18.18 | 18.29 | 17.94 | 18.25 | 18.25 | +0.17 (+0.94%) | 371,100 |
