| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 19.38 | 19.39 | 19.26 | 19.3 | 19.3 | -0.01 (-0.05%) | 117,400 |
| 10 Feb 2004 | USD | 19.21 | 19.4 | 19.21 | 19.31 | 19.31 | +0.06 (+0.31%) | 136,000 |
| 9 Feb 2004 | USD | 19.11 | 19.25 | 19.1 | 19.25 | 19.25 | +0.1 (+0.52%) | 103,100 |
| 6 Feb 2004 | USD | 19.1 | 19.18 | 19.06 | 19.15 | 19.15 | +0.02 (+0.10%) | 117,200 |
| 5 Feb 2004 | USD | 19.19 | 19.19 | 19.06 | 19.13 | 19.13 | +0.04 (+0.21%) | 89,600 |
| 4 Feb 2004 | USD | 19.19 | 19.22 | 19.08 | 19.09 | 19.09 | -0.09 (-0.47%) | 205,100 |
| 3 Feb 2004 | USD | 19.05 | 19.19 | 19.01 | 19.18 | 19.18 | +0.09 (+0.47%) | 124,500 |
| 2 Feb 2004 | USD | 18.95 | 19.15 | 18.91 | 19.09 | 19.09 | +0.14 (+0.74%) | 144,100 |
| 30 Jan 2004 | USD | 18.95 | 18.99 | 18.85 | 18.95 | 18.95 | -0.03 (-0.16%) | 90,600 |
| 29 Jan 2004 | USD | 19.05 | 19.1 | 18.86 | 18.98 | 18.98 | +0.03 (+0.16%) | 94,400 |
| 28 Jan 2004 | USD | 18.9 | 19 | 18.85 | 18.95 | 18.95 | +0.13 (+0.69%) | 108,300 |
| 27 Jan 2004 | USD | 18.97 | 18.98 | 18.76 | 18.82 | 18.82 | -0.09 (-0.48%) | 223,400 |
| 26 Jan 2004 | USD | 19 | 19.09 | 18.9 | 18.91 | 18.91 | -0.09 (-0.47%) | 145,400 |
| 23 Jan 2004 | USD | 18.97 | 19.06 | 18.92 | 19 | 19 | -0.03 (-0.16%) | 233,400 |
| 22 Jan 2004 | USD | 19.13 | 19.14 | 18.88 | 19.03 | 19.03 | -0.09 (-0.47%) | 194,100 |
| 21 Jan 2004 | USD | 19.1 | 19.12 | 19.01 | 19.12 | 19.12 | +0.03 (+0.16%) | 148,200 |
| 20 Jan 2004 | USD | 19.02 | 19.12 | 19 | 19.09 | 19.09 | +0.09 (+0.47%) | 155,900 |
| 19 Jan 2004 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 19.06 | 19.06 | 18.96 | 19 | 19 | -0.01 (-0.05%) | 129,100 |
| 15 Jan 2004 | USD | 19.12 | 19.24 | 19 | 19.01 | 19.01 | -0.11 (-0.58%) | 146,900 |
| 14 Jan 2004 | USD | 19.2 | 19.25 | 19.02 | 19.12 | 19.12 | +0.02 (+0.10%) | 147,200 |
| 13 Jan 2004 | USD | 19.22 | 19.27 | 19.07 | 19.1 | 19.1 | -0.32 (-1.65%) | 159,900 |
| 12 Jan 2004 | USD | 19.49 | 19.49 | 19.32 | 19.42 | 19.42 | +0.07 (+0.36%) | 126,000 |
| 9 Jan 2004 | USD | 19.3 | 19.38 | 19.25 | 19.35 | 19.35 | +0.1 (+0.52%) | 105,500 |
| 8 Jan 2004 | USD | 19.17 | 19.29 | 19.15 | 19.25 | 19.25 | +0.08 (+0.42%) | 116,900 |
| 7 Jan 2004 | USD | 19.03 | 19.22 | 18.99 | 19.17 | 19.17 | +0.12 (+0.63%) | 183,400 |
| 6 Jan 2004 | USD | 19.02 | 19.13 | 18.95 | 19.05 | 19.05 | +0.05 (+0.26%) | 158,300 |
| 5 Jan 2004 | USD | 18.75 | 19.05 | 18.68 | 19 | 19 | +0.26 (+1.39%) | 212,100 |
| 2 Jan 2004 | USD | 18.64 | 18.75 | 18.64 | 18.74 | 18.74 | +0.16 (+0.86%) | 101,800 |
| 1 Jan 2004 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
