| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | USD | 16.71 | 17.25 | 16.71 | 17.01 | 17.01 | -0.28 (-1.62%) | 35,876 |
| 27 Jan 2004 | USD | 17.29 | 17.3 | 17 | 17.29 | 17.29 | -0.01 (-0.06%) | 19,539 |
| 26 Jan 2004 | USD | 17 | 17.3 | 16.15 | 17.3 | 17.3 | +0.26 (+1.53%) | 192,609 |
| 23 Jan 2004 | USD | 16.03 | 17.11 | 15.96 | 17.04 | 17.04 | +1 (+6.23%) | 98,958 |
| 22 Jan 2004 | USD | 16.74 | 16.77 | 15.81 | 16.04 | 16.04 | -0.369 (-2.25%) | 55,852 |
| 21 Jan 2004 | USD | 15.98 | 16.55 | 15.8 | 16.409 | 16.409 | +0.409 (+2.56%) | 36,196 |
| 20 Jan 2004 | USD | 15.85 | 16 | 15.49 | 16 | 16 | -0.02 (-0.12%) | 60,996 |
| 19 Jan 2004 | USD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.2 | 16.02 | 14.99 | 16.02 | 16.02 | +0.89 (+5.88%) | 136,696 |
| 15 Jan 2004 | USD | 14.98 | 15.22 | 14.98 | 15.13 | 15.13 | -0.01 (-0.07%) | 24,554 |
| 14 Jan 2004 | USD | 15.09 | 15.15 | 14.98 | 15.14 | 15.14 | +0.05 (+0.33%) | 26,415 |
| 13 Jan 2004 | USD | 15 | 15.14 | 14.81 | 15.09 | 15.09 | +0.09 (+0.60%) | 40,522 |
| 12 Jan 2004 | USD | 14.93 | 15.04 | 14.65 | 15 | 15 | 0.0 (0.0%) | 16,145 |
| 9 Jan 2004 | USD | 14.71 | 15.05 | 14.6 | 15 | 15 | +0.19 (+1.28%) | 26,702 |
| 8 Jan 2004 | USD | 15.12 | 15.12 | 14.59 | 14.81 | 14.81 | -0.3 (-1.99%) | 6,627 |
| 7 Jan 2004 | USD | 14.94 | 15.11 | 14.72 | 15.11 | 15.11 | +0.11 (+0.73%) | 13,224 |
| 6 Jan 2004 | USD | 14.9 | 15.1 | 14.26 | 15 | 15 | -0.08 (-0.53%) | 61,307 |
| 5 Jan 2004 | USD | 14.56 | 15.09 | 14.39 | 15.08 | 15.08 | +0.28 (+1.89%) | 42,073 |
| 2 Jan 2004 | USD | 14.89 | 15 | 14.66 | 14.8 | 14.8 | -0.3 (-1.99%) | 42,841 |
| 1 Jan 2004 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 14.77 | 15.11 | 14.65 | 15.1 | 15.1 | +0.25 (+1.68%) | 63,420 |
| 30 Dec 2003 | USD | 14.69 | 14.9 | 14.69 | 14.85 | 14.85 | -0.05 (-0.34%) | 7,266 |
| 29 Dec 2003 | USD | 14.78 | 15.11 | 14.72 | 14.9 | 14.9 | +0.03 (+0.20%) | 23,407 |
| 26 Dec 2003 | USD | 14.96 | 14.96 | 14.84 | 14.87 | 14.87 | -0.13 (-0.87%) | 2,000 |
| 25 Dec 2003 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 14.98 | 15 | 14.86 | 15 | 15 | -0.02 (-0.13%) | 36,000 |
| 23 Dec 2003 | USD | 15.05 | 15.11 | 14.95 | 15.02 | 15.02 | 0.0 (0.0%) | 24,697 |
| 22 Dec 2003 | USD | 14.89 | 15.1 | 14.89 | 15.02 | 15.02 | +0.07 (+0.47%) | 73,433 |
| 19 Dec 2003 | USD | 15.11 | 15.11 | 14.95 | 14.95 | 14.95 | -0.15 (-0.99%) | 21,966 |
| 18 Dec 2003 | USD | 14.8 | 15.11 | 14.52 | 15.1 | 15.1 | +0.47 (+3.21%) | 63,027 |
