| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 18.8 | 19.09 | 18.52 | 19.03 | 19.03 | +0.29 (+1.55%) | 258,100 |
| 17 Mar 2004 | USD | 18.39 | 19.06 | 18.2 | 18.74 | 18.74 | +0.38 (+2.07%) | 398,000 |
| 16 Mar 2004 | USD | 18.28 | 18.47 | 18.08 | 18.36 | 18.36 | +0.12 (+0.66%) | 217,300 |
| 15 Mar 2004 | USD | 18.4 | 18.47 | 18.16 | 18.24 | 18.24 | -0.32 (-1.72%) | 290,900 |
| 12 Mar 2004 | USD | 18.15 | 18.56 | 18.1 | 18.56 | 18.56 | +0.25 (+1.37%) | 201,300 |
| 11 Mar 2004 | USD | 18.3 | 18.55 | 18.05 | 18.31 | 18.31 | -0.18 (-0.97%) | 205,900 |
| 10 Mar 2004 | USD | 18.61 | 18.88 | 18.37 | 18.49 | 18.49 | -0.32 (-1.70%) | 244,300 |
| 9 Mar 2004 | USD | 18.95 | 19.05 | 18.71 | 18.81 | 18.81 | -0.21 (-1.10%) | 172,400 |
| 8 Mar 2004 | USD | 19.07 | 19.22 | 18.87 | 19.02 | 19.02 | -0.15 (-0.78%) | 201,900 |
| 5 Mar 2004 | USD | 18.99 | 19.36 | 18.85 | 19.17 | 19.17 | +0.19 (+1.00%) | 283,700 |
| 4 Mar 2004 | USD | 18.85 | 19.04 | 18.71 | 18.98 | 18.98 | +0.13 (+0.69%) | 439,400 |
| 3 Mar 2004 | USD | 18.5 | 18.85 | 18.4 | 18.85 | 18.85 | +0.11 (+0.59%) | 482,800 |
| 2 Mar 2004 | USD | 18.52 | 18.74 | 18.5 | 18.74 | 18.74 | +0.2 (+1.08%) | 455,500 |
| 1 Mar 2004 | USD | 18.5 | 18.61 | 18.35 | 18.54 | 18.54 | -0.01 (-0.05%) | 256,800 |
| 27 Feb 2004 | USD | 17 | 18.63 | 17 | 18.55 | 18.55 | +0.05 (+0.27%) | 370,600 |
| 26 Feb 2004 | USD | 18.25 | 18.55 | 18.15 | 18.5 | 18.5 | +0.25 (+1.37%) | 707,100 |
| 25 Feb 2004 | USD | 17.7 | 18.25 | 17.7 | 18.25 | 18.25 | +0.43 (+2.41%) | 382,700 |
| 24 Feb 2004 | USD | 17.63 | 17.84 | 17.3 | 17.82 | 17.82 | +0.19 (+1.08%) | 375,100 |
| 23 Feb 2004 | USD | 17.75 | 17.85 | 17.53 | 17.63 | 17.63 | -0.3 (-1.67%) | 283,400 |
| 20 Feb 2004 | USD | 18 | 18.05 | 17.81 | 17.93 | 17.93 | -0.08 (-0.44%) | 258,600 |
| 19 Feb 2004 | USD | 17.93 | 18.03 | 17.78 | 18.01 | 18.01 | +0.01 (+0.06%) | 253,200 |
| 18 Feb 2004 | USD | 18.2 | 18.24 | 17.93 | 18 | 18 | -0.23 (-1.26%) | 409,700 |
| 17 Feb 2004 | USD | 18.2 | 18.28 | 18.1 | 18.23 | 18.23 | -0.03 (-0.16%) | 244,800 |
| 16 Feb 2004 | USD | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.3 | 18.38 | 18.14 | 18.26 | 18.26 | -0.06 (-0.33%) | 167,200 |
| 12 Feb 2004 | USD | 18.25 | 18.35 | 18.1 | 18.32 | 18.32 | +0.02 (+0.11%) | 398,900 |
| 11 Feb 2004 | USD | 18.25 | 18.4 | 18.18 | 18.3 | 18.3 | 0.0 (0.0%) | 356,900 |
| 10 Feb 2004 | USD | 17.95 | 18.32 | 17.81 | 18.3 | 18.3 | +0.11 (+0.60%) | 422,700 |
| 9 Feb 2004 | USD | 18.15 | 18.21 | 17.95 | 18.19 | 18.19 | 0.0 (0.0%) | 194,400 |
| 6 Feb 2004 | USD | 17.85 | 18.2 | 17.8 | 18.19 | 18.19 | +0.24 (+1.34%) | 242,700 |
