| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 17.97 | 18.5 | 17.97 | 18.13 | 18.13 | -0.1 (-0.55%) | 8,714 |
| 23 Mar 2004 | USD | 17.9 | 18.23 | 17.9 | 18.23 | 18.23 | +0.01 (+0.05%) | 6,684 |
| 22 Mar 2004 | USD | 18.69 | 18.69 | 17.6 | 18.22 | 18.22 | +0.01 (+0.05%) | 15,058 |
| 19 Mar 2004 | USD | 18.61 | 18.74 | 18.11 | 18.21 | 18.21 | -0.41 (-2.20%) | 9,274 |
| 18 Mar 2004 | USD | 18.39 | 18.69 | 18.03 | 18.62 | 18.62 | +0.26 (+1.42%) | 5,236 |
| 17 Mar 2004 | USD | 17.65 | 18.36 | 17.65 | 18.36 | 18.36 | +0.17 (+0.93%) | 9,582 |
| 16 Mar 2004 | USD | 17.75 | 18.28 | 17.75 | 18.19 | 18.19 | +0.33 (+1.85%) | 7,537 |
| 15 Mar 2004 | USD | 18.85 | 18.85 | 17.86 | 17.86 | 17.86 | -0.94 (-5%) | 56,465 |
| 12 Mar 2004 | USD | 18.2 | 18.8 | 17.82 | 18.8 | 18.8 | +0.5 (+2.73%) | 60,491 |
| 11 Mar 2004 | USD | 18.35 | 18.85 | 18.19 | 18.3 | 18.3 | -0.05 (-0.27%) | 11,811 |
| 10 Mar 2004 | USD | 18.28 | 18.49 | 18.27 | 18.35 | 18.35 | -0.15 (-0.81%) | 157,256 |
| 9 Mar 2004 | USD | 18.71 | 18.94 | 18.21 | 18.5 | 18.5 | -0.45 (-2.37%) | 8,133 |
| 8 Mar 2004 | USD | 19.55 | 19.55 | 18.95 | 18.95 | 18.95 | -0.33 (-1.71%) | 3,888 |
| 5 Mar 2004 | USD | 19.21 | 19.73 | 19.1 | 19.28 | 19.28 | -0.21 (-1.08%) | 27,331 |
| 4 Mar 2004 | USD | 17.965 | 19.66 | 17.56 | 19.49 | 19.49 | +1.56 (+8.70%) | 61,667 |
| 3 Mar 2004 | USD | 18 | 18.43 | 17.9 | 17.93 | 17.93 | -0.08 (-0.44%) | 30,933 |
| 2 Mar 2004 | USD | 18.15 | 18.47 | 18 | 18.01 | 18.01 | +0.05 (+0.28%) | 16,865 |
| 1 Mar 2004 | USD | 17.85 | 18.129 | 17.85 | 17.96 | 17.96 | -0.05 (-0.28%) | 1,296 |
| 27 Feb 2004 | USD | 17.97 | 18.264 | 17.961 | 18.01 | 18.01 | -0.3 (-1.64%) | 6,461 |
| 26 Feb 2004 | USD | 17.84 | 18.32 | 17.65 | 18.31 | 18.31 | +0.2 (+1.10%) | 21,487 |
| 25 Feb 2004 | USD | 18 | 18.11 | 17.75 | 18.11 | 18.11 | 0.0 (0.0%) | 15,624 |
| 24 Feb 2004 | USD | 17.88 | 18.2 | 17.88 | 18.11 | 18.11 | -0.019 (-0.10%) | 20,975 |
| 23 Feb 2004 | USD | 17.7 | 18.21 | 17.39 | 18.129 | 18.129 | +0.059 (+0.33%) | 23,769 |
| 20 Feb 2004 | USD | 17.81 | 18.19 | 17.77 | 18.07 | 18.07 | +0.03 (+0.17%) | 21,328 |
| 19 Feb 2004 | USD | 17.7 | 18.22 | 17.7 | 18.04 | 18.04 | +0.02 (+0.11%) | 14,674 |
| 18 Feb 2004 | USD | 17.57 | 18.32 | 17.5 | 18.02 | 18.02 | -0.18 (-0.99%) | 37,956 |
| 17 Feb 2004 | USD | 18 | 18.38 | 17.73 | 18.2 | 18.2 | +0.61 (+3.47%) | 22,512 |
| 16 Feb 2004 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 17.445 | 17.61 | 17.445 | 17.59 | 17.59 | +0.14 (+0.80%) | 32,264 |
| 12 Feb 2004 | USD | 17.5 | 17.51 | 17.38 | 17.45 | 17.45 | 0.0 (0.0%) | 35,981 |
