| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 17.5 | 17.68 | 17.32 | 17.45 | 17.45 | -0.11 (-0.63%) | 17,740 |
| 10 Feb 2004 | USD | 17.5 | 17.9 | 17.3 | 17.56 | 17.56 | +0.06 (+0.34%) | 53,544 |
| 9 Feb 2004 | USD | 17.06 | 17.589 | 17.06 | 17.5 | 17.5 | +0.3 (+1.74%) | 82,554 |
| 6 Feb 2004 | USD | 18.5 | 18.5 | 16.75 | 17.2 | 17.2 | -0.289 (-1.65%) | 273,215 |
| 5 Feb 2004 | USD | 17.49 | 17.75 | 16.92 | 17.489 | 17.489 | +0.04 (+0.23%) | 189,939 |
| 4 Feb 2004 | USD | 18.99 | 18.99 | 17.37 | 17.449 | 17.449 | -3.641 (-17.26%) | 510,185 |
| 3 Feb 2004 | USD | 21.34 | 21.9 | 21.08 | 21.09 | 21.09 | -0.021 (-0.10%) | 21,174 |
| 2 Feb 2004 | USD | 21.35 | 21.35 | 21.06 | 21.111 | 21.111 | -0.299 (-1.40%) | 30,210 |
| 30 Jan 2004 | USD | 21.44 | 21.77 | 21.16 | 21.41 | 21.41 | -0.03 (-0.14%) | 5,588 |
| 29 Jan 2004 | USD | 20.72 | 21.44 | 20.72 | 21.44 | 21.44 | +0.39 (+1.85%) | 11,911 |
| 28 Jan 2004 | USD | 21.18 | 21.71 | 20.74 | 21.05 | 21.05 | +0.02 (+0.10%) | 4,416 |
| 27 Jan 2004 | USD | 21 | 21.109 | 20.81 | 21.03 | 21.03 | -0.72 (-3.31%) | 18,716 |
| 26 Jan 2004 | USD | 21.9 | 21.9 | 20.83 | 21.75 | 21.75 | +0.16 (+0.74%) | 4,825 |
| 23 Jan 2004 | USD | 21.38 | 21.84 | 21.321 | 21.59 | 21.59 | -0.12 (-0.55%) | 4,251 |
| 22 Jan 2004 | USD | 21.4 | 21.9 | 21.4 | 21.71 | 21.71 | +0.31 (+1.45%) | 26,369 |
| 21 Jan 2004 | USD | 21.8 | 21.8 | 21.15 | 21.4 | 21.4 | -0.4 (-1.83%) | 14,892 |
| 20 Jan 2004 | USD | 21.69 | 21.8 | 21.15 | 21.8 | 21.8 | +0.32 (+1.49%) | 17,778 |
| 19 Jan 2004 | USD | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 21.5 | 21.51 | 21.08 | 21.48 | 21.48 | +0.03 (+0.14%) | 19,764 |
| 15 Jan 2004 | USD | 20.5 | 21.5 | 20.5 | 21.45 | 21.45 | +0.39 (+1.85%) | 17,822 |
| 14 Jan 2004 | USD | 20.35 | 22 | 20.155 | 21.06 | 21.06 | +1.04 (+5.19%) | 55,883 |
| 13 Jan 2004 | USD | 20.08 | 20.63 | 19.9 | 20.02 | 20.02 | -0.09 (-0.45%) | 17,398 |
| 12 Jan 2004 | USD | 20.08 | 20.64 | 20 | 20.11 | 20.11 | -0.28 (-1.37%) | 9,801 |
| 9 Jan 2004 | USD | 20.18 | 20.58 | 19.65 | 20.39 | 20.39 | +0.11 (+0.54%) | 27,433 |
| 8 Jan 2004 | USD | 21.3 | 21.35 | 19.6 | 20.28 | 20.28 | -1.47 (-6.76%) | 128,207 |
| 7 Jan 2004 | USD | 21.32 | 21.75 | 21.21 | 21.75 | 21.75 | +0.13 (+0.60%) | 17,447 |
| 6 Jan 2004 | USD | 20.91 | 21.62 | 20.91 | 21.62 | 21.62 | +0.74 (+3.54%) | 44,982 |
| 5 Jan 2004 | USD | 20.5 | 20.88 | 20.11 | 20.88 | 20.88 | +0.46 (+2.25%) | 17,648 |
| 2 Jan 2004 | USD | 20.46 | 20.75 | 19.86 | 20.42 | 20.42 | +0.3 (+1.49%) | 22,293 |
| 1 Jan 2004 | USD | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0 (0.0%) | 0 |
