| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | USD | 18.28 | 18.3 | 18.03 | 18.08 | 18.08 | -0.09 (-0.50%) | 153,600 |
| 30 Jan 2004 | USD | 18.38 | 18.7 | 18.1 | 18.17 | 18.17 | -0.13 (-0.71%) | 194,000 |
| 29 Jan 2004 | USD | 18.6 | 18.7 | 18.1 | 18.3 | 18.3 | -0.38 (-2.03%) | 276,800 |
| 28 Jan 2004 | USD | 18.8 | 19.05 | 18.57 | 18.68 | 18.68 | -0.05 (-0.27%) | 275,700 |
| 27 Jan 2004 | USD | 19 | 19 | 18.68 | 18.73 | 18.73 | -0.23 (-1.21%) | 157,000 |
| 26 Jan 2004 | USD | 19.18 | 19.18 | 18.92 | 18.96 | 18.96 | -0.22 (-1.15%) | 176,900 |
| 23 Jan 2004 | USD | 19.3 | 19.63 | 19.11 | 19.18 | 19.18 | +0.05 (+0.26%) | 298,000 |
| 22 Jan 2004 | USD | 19.35 | 19.54 | 19.12 | 19.13 | 19.13 | -0.14 (-0.73%) | 115,900 |
| 21 Jan 2004 | USD | 19.07 | 19.35 | 19 | 19.27 | 19.27 | +0.2 (+1.05%) | 116,400 |
| 20 Jan 2004 | USD | 18.95 | 19.07 | 18.7 | 19.07 | 19.07 | +0.26 (+1.38%) | 105,700 |
| 19 Jan 2004 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 18.9 | 18.95 | 18.79 | 18.81 | 18.81 | +0.1 (+0.53%) | 116,300 |
| 15 Jan 2004 | USD | 18.61 | 18.8 | 18.5 | 18.71 | 18.71 | +0.1 (+0.54%) | 125,100 |
| 14 Jan 2004 | USD | 18.34 | 18.61 | 18.31 | 18.61 | 18.61 | +0.28 (+1.53%) | 122,600 |
| 13 Jan 2004 | USD | 18.3 | 18.37 | 18.06 | 18.33 | 18.33 | +0.13 (+0.71%) | 105,600 |
| 12 Jan 2004 | USD | 18.2 | 18.39 | 18.05 | 18.2 | 18.2 | +0.15 (+0.83%) | 92,600 |
| 9 Jan 2004 | USD | 18.29 | 18.35 | 18.05 | 18.05 | 18.05 | -0.22 (-1.20%) | 98,900 |
| 8 Jan 2004 | USD | 18.13 | 18.44 | 18.13 | 18.27 | 18.27 | +0.17 (+0.94%) | 117,200 |
| 7 Jan 2004 | USD | 17.95 | 18.14 | 17.95 | 18.1 | 18.1 | +0.23 (+1.29%) | 91,900 |
| 6 Jan 2004 | USD | 18.22 | 18.22 | 17.87 | 17.87 | 17.87 | -0.26 (-1.43%) | 100,600 |
| 5 Jan 2004 | USD | 18.3 | 18.33 | 18.01 | 18.13 | 18.13 | +0.05 (+0.28%) | 119,800 |
| 2 Jan 2004 | USD | 18.05 | 18.25 | 17.97 | 18.08 | 18.08 | +0.1 (+0.56%) | 120,200 |
| 1 Jan 2004 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 18.18 | 18.33 | 17.9 | 17.98 | 17.98 | -0.31 (-1.69%) | 131,400 |
| 30 Dec 2003 | USD | 18.26 | 18.36 | 18.14 | 18.29 | 18.29 | +0.13 (+0.72%) | 96,100 |
| 29 Dec 2003 | USD | 18.05 | 18.23 | 18.01 | 18.16 | 18.16 | +0.16 (+0.89%) | 175,600 |
| 26 Dec 2003 | USD | 18 | 18.13 | 17.91 | 18 | 18 | +0.07 (+0.39%) | 60,900 |
| 25 Dec 2003 | USD | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 18.18 | 18.18 | 17.93 | 17.93 | 17.93 | -0.25 (-1.38%) | 38,300 |
| 23 Dec 2003 | USD | 17.81 | 18.18 | 17.81 | 18.18 | 18.18 | +0.43 (+2.42%) | 178,400 |
