| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | USD | 13.4 | 13.6 | 13.26 | 13.35 | 13.35 | -0.3 (-2.20%) | 195,400 |
| 10 Mar 2004 | USD | 13.78 | 13.82 | 13.62 | 13.65 | 13.65 | -0.32 (-2.29%) | 145,600 |
| 9 Mar 2004 | USD | 14.03 | 14.08 | 13.95 | 13.97 | 13.97 | +0.02 (+0.14%) | 179,300 |
| 8 Mar 2004 | USD | 13.97 | 14.02 | 13.9 | 13.95 | 13.95 | -0.04 (-0.29%) | 132,400 |
| 5 Mar 2004 | USD | 13.95 | 14.05 | 13.95 | 13.99 | 13.99 | +0.24 (+1.75%) | 150,500 |
| 4 Mar 2004 | USD | 13.72 | 13.79 | 13.64 | 13.75 | 13.75 | +0.01 (+0.07%) | 148,200 |
| 3 Mar 2004 | USD | 13.72 | 13.74 | 13.44 | 13.74 | 13.74 | -0.28 (-2.00%) | 267,300 |
| 2 Mar 2004 | USD | 14.05 | 14.12 | 13.97 | 14.02 | 14.02 | -0.1 (-0.71%) | 255,400 |
| 1 Mar 2004 | USD | 13.98 | 14.12 | 13.97 | 14.12 | 14.12 | +0.17 (+1.22%) | 163,700 |
| 27 Feb 2004 | USD | 13.88 | 14 | 13.76 | 13.95 | 13.95 | +0.14 (+1.01%) | 129,800 |
| 26 Feb 2004 | USD | 13.84 | 13.9 | 13.8 | 13.81 | 13.81 | -0.03 (-0.22%) | 80,100 |
| 25 Feb 2004 | USD | 13.96 | 14 | 13.84 | 13.84 | 13.84 | -0.1 (-0.72%) | 134,800 |
| 24 Feb 2004 | USD | 13.74 | 13.96 | 13.67 | 13.94 | 13.94 | +0.13 (+0.94%) | 74,200 |
| 23 Feb 2004 | USD | 13.83 | 13.88 | 13.7 | 13.81 | 13.81 | -0.02 (-0.14%) | 56,300 |
| 20 Feb 2004 | USD | 14.05 | 14.09 | 13.63 | 13.83 | 13.83 | -0.42 (-2.95%) | 131,000 |
| 19 Feb 2004 | USD | 14.22 | 14.26 | 14.12 | 14.25 | 14.25 | +0.01 (+0.07%) | 108,200 |
| 18 Feb 2004 | USD | 14.3 | 14.32 | 14.2 | 14.24 | 14.24 | -0.04 (-0.28%) | 85,800 |
| 17 Feb 2004 | USD | 14.21 | 14.3 | 14.1 | 14.28 | 14.28 | +0.23 (+1.64%) | 128,300 |
| 16 Feb 2004 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 14.09 | 14.19 | 14 | 14.05 | 14.05 | +0.05 (+0.36%) | 119,700 |
| 12 Feb 2004 | USD | 13.99 | 14.04 | 13.87 | 14 | 14 | +0.11 (+0.79%) | 104,100 |
| 11 Feb 2004 | USD | 13.76 | 13.99 | 13.7 | 13.89 | 13.89 | +0.11 (+0.80%) | 77,900 |
| 10 Feb 2004 | USD | 13.72 | 13.78 | 13.71 | 13.78 | 13.78 | +0.14 (+1.03%) | 137,000 |
| 9 Feb 2004 | USD | 13.56 | 13.64 | 13.56 | 13.64 | 13.64 | +0.16 (+1.19%) | 73,200 |
| 6 Feb 2004 | USD | 13.3 | 13.5 | 13.3 | 13.48 | 13.48 | +0.26 (+1.97%) | 156,600 |
| 5 Feb 2004 | USD | 13.24 | 13.25 | 13.17 | 13.22 | 13.22 | +0.1 (+0.76%) | 38,000 |
| 4 Feb 2004 | USD | 13.18 | 13.2 | 13.09 | 13.12 | 13.12 | -0.15 (-1.13%) | 135,800 |
| 3 Feb 2004 | USD | 13.16 | 13.27 | 13.15 | 13.27 | 13.27 | +0.04 (+0.30%) | 88,400 |
| 2 Feb 2004 | USD | 13.26 | 13.26 | 13.1 | 13.23 | 13.23 | -0.03 (-0.23%) | 73,500 |
| 30 Jan 2004 | USD | 13.1 | 13.3 | 13.1 | 13.26 | 13.26 | +0.05 (+0.38%) | 107,800 |
