| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 18.55 | 18.59 | 18.47 | 18.51 | 18.51 | -0.04 (-0.22%) | 138,000 |
| 23 Mar 2004 | USD | 18.54 | 18.59 | 18.44 | 18.55 | 18.55 | +0.02 (+0.11%) | 213,000 |
| 22 Mar 2004 | USD | 18.57 | 18.59 | 18.51 | 18.53 | 18.53 | -0.06 (-0.32%) | 97,900 |
| 19 Mar 2004 | USD | 18.64 | 18.67 | 18.58 | 18.59 | 18.59 | -0.03 (-0.16%) | 87,700 |
| 18 Mar 2004 | USD | 18.67 | 18.7 | 18.58 | 18.62 | 18.62 | -0.02 (-0.11%) | 83,900 |
| 17 Mar 2004 | USD | 18.6 | 18.69 | 18.56 | 18.64 | 18.64 | +0.03 (+0.16%) | 143,100 |
| 16 Mar 2004 | USD | 18.64 | 18.7 | 18.51 | 18.61 | 18.61 | +0.01 (+0.05%) | 155,700 |
| 15 Mar 2004 | USD | 18.65 | 18.68 | 18.56 | 18.6 | 18.6 | -0.02 (-0.11%) | 124,300 |
| 12 Mar 2004 | USD | 18.6 | 18.69 | 18.56 | 18.62 | 18.62 | -0.04 (-0.21%) | 119,200 |
| 11 Mar 2004 | USD | 18.62 | 18.73 | 18.55 | 18.66 | 18.66 | -0.12 (-0.64%) | 153,300 |
| 10 Mar 2004 | USD | 18.87 | 18.87 | 18.75 | 18.78 | 18.78 | -0.09 (-0.48%) | 173,000 |
| 9 Mar 2004 | USD | 18.84 | 18.88 | 18.78 | 18.87 | 18.87 | +0.06 (+0.32%) | 179,000 |
| 8 Mar 2004 | USD | 18.88 | 18.88 | 18.81 | 18.81 | 18.81 | -0.06 (-0.32%) | 119,400 |
| 5 Mar 2004 | USD | 18.87 | 18.91 | 18.82 | 18.87 | 18.87 | +0.02 (+0.11%) | 123,500 |
| 4 Mar 2004 | USD | 18.82 | 18.89 | 18.8 | 18.85 | 18.85 | +0.02 (+0.11%) | 106,300 |
| 3 Mar 2004 | USD | 18.97 | 18.97 | 18.76 | 18.83 | 18.83 | -0.14 (-0.74%) | 150,600 |
| 2 Mar 2004 | USD | 18.89 | 18.97 | 18.85 | 18.97 | 18.97 | +0.13 (+0.69%) | 143,300 |
| 1 Mar 2004 | USD | 18.88 | 18.89 | 18.77 | 18.84 | 18.84 | -0.03 (-0.16%) | 86,100 |
| 27 Feb 2004 | USD | 18.8 | 18.88 | 18.74 | 18.87 | 18.87 | +0.05 (+0.27%) | 117,500 |
| 26 Feb 2004 | USD | 18.76 | 18.91 | 18.74 | 18.82 | 18.82 | +0.08 (+0.43%) | 110,700 |
| 25 Feb 2004 | USD | 18.6 | 18.75 | 18.6 | 18.74 | 18.74 | +0.14 (+0.75%) | 85,800 |
| 24 Feb 2004 | USD | 18.64 | 18.67 | 18.45 | 18.6 | 18.6 | -0.06 (-0.32%) | 207,600 |
| 23 Feb 2004 | USD | 18.94 | 18.94 | 18.55 | 18.66 | 18.66 | -0.27 (-1.43%) | 149,400 |
| 20 Feb 2004 | USD | 18.8 | 18.95 | 18.52 | 18.93 | 18.93 | +0.14 (+0.75%) | 256,900 |
| 19 Feb 2004 | USD | 19.02 | 19.09 | 18.71 | 18.79 | 18.79 | -0.27 (-1.42%) | 181,400 |
| 18 Feb 2004 | USD | 19.04 | 19.1 | 18.98 | 19.06 | 19.06 | +0.02 (+0.11%) | 135,800 |
| 17 Feb 2004 | USD | 19.07 | 19.07 | 18.98 | 19.04 | 19.04 | -0.03 (-0.16%) | 110,400 |
| 16 Feb 2004 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 19.02 | 19.1 | 18.99 | 19.07 | 19.07 | +0.06 (+0.32%) | 103,600 |
| 12 Feb 2004 | USD | 19.06 | 19.18 | 19 | 19.01 | 19.01 | -0.29 (-1.50%) | 148,400 |
