| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | USD | 15.29 | 15.39 | 15.15 | 15.15 | 15.15 | -0.25 (-1.62%) | 79,800 |
| 28 Jan 2004 | USD | 15.21 | 15.45 | 15.21 | 15.4 | 15.4 | +0.11 (+0.72%) | 133,900 |
| 27 Jan 2004 | USD | 15.32 | 15.4 | 15.16 | 15.29 | 15.29 | -0.04 (-0.26%) | 217,100 |
| 26 Jan 2004 | USD | 15.32 | 15.4 | 15.22 | 15.33 | 15.33 | +0.03 (+0.20%) | 109,400 |
| 23 Jan 2004 | USD | 15.44 | 15.44 | 15.24 | 15.3 | 15.3 | -0.1 (-0.65%) | 110,600 |
| 22 Jan 2004 | USD | 15.42 | 15.43 | 15.31 | 15.4 | 15.4 | +0.01 (+0.06%) | 60,100 |
| 21 Jan 2004 | USD | 15.26 | 15.42 | 15.26 | 15.39 | 15.39 | +0.09 (+0.59%) | 83,300 |
| 20 Jan 2004 | USD | 15.31 | 15.33 | 15.19 | 15.3 | 15.3 | 0.0 (0.0%) | 98,500 |
| 19 Jan 2004 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.4 | 15.44 | 15.18 | 15.3 | 15.3 | -0.09 (-0.58%) | 95,400 |
| 15 Jan 2004 | USD | 15.34 | 15.43 | 15.3 | 15.39 | 15.39 | +0.05 (+0.33%) | 99,600 |
| 14 Jan 2004 | USD | 15.32 | 15.38 | 15.22 | 15.34 | 15.34 | +0.02 (+0.13%) | 86,400 |
| 13 Jan 2004 | USD | 15.38 | 15.39 | 15.2 | 15.32 | 15.32 | -0.01 (-0.07%) | 66,800 |
| 12 Jan 2004 | USD | 15.47 | 15.54 | 15.23 | 15.33 | 15.33 | -0.18 (-1.16%) | 97,500 |
| 9 Jan 2004 | USD | 15.3 | 15.51 | 15.28 | 15.51 | 15.51 | +0.02 (+0.13%) | 76,900 |
| 8 Jan 2004 | USD | 15.47 | 15.55 | 15.31 | 15.49 | 15.49 | -0.05 (-0.32%) | 103,400 |
| 7 Jan 2004 | USD | 15.34 | 15.63 | 15.3 | 15.54 | 15.54 | +0.09 (+0.58%) | 117,800 |
| 6 Jan 2004 | USD | 15.27 | 15.45 | 15.05 | 15.45 | 15.45 | +0.19 (+1.25%) | 141,500 |
| 5 Jan 2004 | USD | 15.22 | 15.49 | 15.2 | 15.26 | 15.26 | +0.07 (+0.46%) | 78,500 |
| 2 Jan 2004 | USD | 15.25 | 15.3 | 15.16 | 15.19 | 15.19 | -0.01 (-0.07%) | 35,100 |
| 1 Jan 2004 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 15.22 | 15.35 | 15.2 | 15.2 | 15.2 | -0.12 (-0.78%) | 42,700 |
| 30 Dec 2003 | USD | 15.25 | 15.36 | 15.17 | 15.32 | 15.32 | +0.17 (+1.12%) | 62,800 |
| 29 Dec 2003 | USD | 15.27 | 15.27 | 15.15 | 15.15 | 15.15 | -0.12 (-0.79%) | 31,300 |
| 26 Dec 2003 | USD | 15.27 | 15.29 | 15.1 | 15.27 | 15.27 | +0.1 (+0.66%) | 67,200 |
| 25 Dec 2003 | USD | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 15.09 | 15.25 | 15.06 | 15.17 | 15.17 | 0.0 (0.0%) | 40,400 |
| 23 Dec 2003 | USD | 15.05 | 15.23 | 15 | 15.17 | 15.17 | +0.11 (+0.73%) | 144,800 |
| 22 Dec 2003 | USD | 15 | 15.32 | 14.97 | 15.06 | 15.06 | -0.03 (-0.20%) | 124,100 |
| 19 Dec 2003 | USD | 14.99 | 15.13 | 14.95 | 15.09 | 15.09 | +0.08 (+0.53%) | 53,400 |
