| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | USD | 14.88 | 14.92 | 14.78 | 14.88 | 14.88 | +0.04 (+0.27%) | 55,700 |
| 10 Mar 2004 | USD | 14.97 | 15 | 14.84 | 14.84 | 14.84 | -0.13 (-0.87%) | 69,000 |
| 9 Mar 2004 | USD | 14.98 | 15.03 | 14.92 | 14.97 | 14.97 | +0.02 (+0.13%) | 61,000 |
| 8 Mar 2004 | USD | 14.92 | 15.03 | 14.92 | 14.95 | 14.95 | +0.06 (+0.40%) | 85,800 |
| 5 Mar 2004 | USD | 14.84 | 14.93 | 14.82 | 14.89 | 14.89 | +0.09 (+0.61%) | 67,000 |
| 4 Mar 2004 | USD | 14.83 | 14.87 | 14.76 | 14.8 | 14.8 | 0.0 (0.0%) | 47,200 |
| 3 Mar 2004 | USD | 14.75 | 14.8 | 14.7 | 14.8 | 14.8 | +0.04 (+0.27%) | 69,100 |
| 2 Mar 2004 | USD | 14.76 | 14.82 | 14.74 | 14.76 | 14.76 | +0.01 (+0.07%) | 48,000 |
| 1 Mar 2004 | USD | 14.83 | 14.83 | 14.73 | 14.75 | 14.75 | 0.0 (0.0%) | 78,500 |
| 27 Feb 2004 | USD | 14.83 | 14.87 | 14.71 | 14.75 | 14.75 | -0.06 (-0.41%) | 71,200 |
| 26 Feb 2004 | USD | 14.9 | 14.95 | 14.72 | 14.81 | 14.81 | -0.12 (-0.80%) | 57,800 |
| 25 Feb 2004 | USD | 14.53 | 14.93 | 14.51 | 14.93 | 14.93 | +0.4 (+2.75%) | 142,900 |
| 24 Feb 2004 | USD | 14.43 | 14.53 | 14.35 | 14.53 | 14.53 | +0.03 (+0.21%) | 161,500 |
| 23 Feb 2004 | USD | 14.5 | 14.63 | 14.35 | 14.5 | 14.5 | -0.11 (-0.75%) | 308,900 |
| 20 Feb 2004 | USD | 14.88 | 14.92 | 14.51 | 14.61 | 14.61 | -0.23 (-1.55%) | 149,200 |
| 19 Feb 2004 | USD | 14.92 | 14.99 | 14.79 | 14.84 | 14.84 | -0.16 (-1.07%) | 109,800 |
| 18 Feb 2004 | USD | 15.09 | 15.09 | 14.94 | 15 | 15 | 0.0 (0.0%) | 92,700 |
| 17 Feb 2004 | USD | 15.12 | 15.12 | 14.96 | 15 | 15 | -0.18 (-1.19%) | 81,000 |
| 16 Feb 2004 | USD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 15.12 | 15.28 | 15.11 | 15.18 | 15.18 | -0.12 (-0.78%) | 48,700 |
| 12 Feb 2004 | USD | 15.26 | 15.3 | 14.99 | 15.3 | 15.3 | +0.02 (+0.13%) | 84,200 |
| 11 Feb 2004 | USD | 15.36 | 15.41 | 15.25 | 15.28 | 15.28 | -0.13 (-0.84%) | 78,500 |
| 10 Feb 2004 | USD | 15.46 | 15.47 | 15.32 | 15.41 | 15.41 | -0.02 (-0.13%) | 79,200 |
| 9 Feb 2004 | USD | 15.4 | 15.49 | 15.32 | 15.43 | 15.43 | -0.01 (-0.06%) | 80,200 |
| 6 Feb 2004 | USD | 15.35 | 15.44 | 15.3 | 15.44 | 15.44 | +0.05 (+0.32%) | 48,300 |
| 5 Feb 2004 | USD | 15.36 | 15.44 | 15.3 | 15.39 | 15.39 | +0.01 (+0.07%) | 73,900 |
| 4 Feb 2004 | USD | 15.3 | 15.43 | 15.27 | 15.38 | 15.38 | +0.06 (+0.39%) | 48,700 |
| 3 Feb 2004 | USD | 15.28 | 15.38 | 15.22 | 15.32 | 15.32 | +0.04 (+0.26%) | 35,400 |
| 2 Feb 2004 | USD | 15.15 | 15.29 | 15.15 | 15.28 | 15.28 | +0.03 (+0.20%) | 46,700 |
| 30 Jan 2004 | USD | 15.2 | 15.25 | 15.03 | 15.25 | 15.25 | +0.1 (+0.66%) | 68,200 |
