| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | USD | 15.1 | 15.26 | 15.1 | 15.22 | 15.22 | +0.24 (+1.60%) | 31,800 |
| 22 Mar 2004 | USD | 15.26 | 15.29 | 14.97 | 14.98 | 14.98 | -0.5 (-3.23%) | 45,000 |
| 19 Mar 2004 | USD | 15.36 | 15.48 | 15.34 | 15.48 | 15.48 | +0.05 (+0.32%) | 19,500 |
| 18 Mar 2004 | USD | 15.32 | 15.49 | 15.32 | 15.43 | 15.43 | +0.15 (+0.98%) | 40,100 |
| 17 Mar 2004 | USD | 15.32 | 15.34 | 15.16 | 15.28 | 15.28 | +0.18 (+1.19%) | 46,000 |
| 16 Mar 2004 | USD | 15.12 | 15.21 | 15 | 15.1 | 15.1 | +0.15 (+1.00%) | 104,400 |
| 15 Mar 2004 | USD | 15.03 | 15.11 | 14.87 | 14.95 | 14.95 | -0.34 (-2.22%) | 122,300 |
| 12 Mar 2004 | USD | 15.12 | 15.29 | 15.04 | 15.29 | 15.29 | -0.11 (-0.71%) | 155,000 |
| 11 Mar 2004 | USD | 15.1 | 15.4 | 15.08 | 15.4 | 15.4 | +0.03 (+0.20%) | 120,300 |
| 10 Mar 2004 | USD | 15.57 | 15.57 | 15.37 | 15.37 | 15.37 | -0.26 (-1.66%) | 174,500 |
| 9 Mar 2004 | USD | 15.8 | 15.82 | 15.6 | 15.63 | 15.63 | -0.19 (-1.20%) | 50,100 |
| 8 Mar 2004 | USD | 15.77 | 15.85 | 15.68 | 15.82 | 15.82 | +0.11 (+0.70%) | 94,600 |
| 5 Mar 2004 | USD | 15.65 | 15.76 | 15.65 | 15.71 | 15.71 | +0.23 (+1.49%) | 121,500 |
| 4 Mar 2004 | USD | 15.32 | 15.52 | 15.25 | 15.48 | 15.48 | +0.28 (+1.84%) | 71,400 |
| 3 Mar 2004 | USD | 15.02 | 15.2 | 15.02 | 15.2 | 15.2 | +0.01 (+0.07%) | 202,600 |
| 2 Mar 2004 | USD | 15.4 | 15.42 | 15.04 | 15.19 | 15.19 | -0.23 (-1.49%) | 209,500 |
| 1 Mar 2004 | USD | 15.43 | 15.47 | 15.24 | 15.42 | 15.42 | +0.14 (+0.92%) | 207,100 |
| 27 Feb 2004 | USD | 15.27 | 15.39 | 15.18 | 15.28 | 15.28 | 0.0 (0.0%) | 193,400 |
| 26 Feb 2004 | USD | 15.28 | 15.4 | 15.24 | 15.28 | 15.28 | -0.16 (-1.04%) | 50,300 |
| 25 Feb 2004 | USD | 15.5 | 15.55 | 15.2 | 15.44 | 15.44 | -0.06 (-0.39%) | 115,100 |
| 24 Feb 2004 | USD | 15.4 | 15.64 | 15.25 | 15.5 | 15.5 | -0.06 (-0.39%) | 165,200 |
| 23 Feb 2004 | USD | 15.45 | 15.59 | 15.4 | 15.56 | 15.56 | +0.06 (+0.39%) | 104,400 |
| 20 Feb 2004 | USD | 15.8 | 15.8 | 15.32 | 15.5 | 15.5 | -0.3 (-1.90%) | 201,600 |
| 19 Feb 2004 | USD | 15.75 | 15.82 | 15.61 | 15.8 | 15.8 | +0.05 (+0.32%) | 175,100 |
| 18 Feb 2004 | USD | 15.86 | 15.89 | 15.75 | 15.75 | 15.75 | -0.12 (-0.76%) | 166,500 |
| 17 Feb 2004 | USD | 15.84 | 15.9 | 15.83 | 15.87 | 15.87 | +0.09 (+0.57%) | 210,200 |
| 16 Feb 2004 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 15.71 | 15.89 | 15.7 | 15.78 | 15.78 | +0.13 (+0.83%) | 87,700 |
| 12 Feb 2004 | USD | 15.67 | 15.71 | 15.6 | 15.65 | 15.65 | -0.04 (-0.25%) | 149,900 |
| 11 Feb 2004 | USD | 15.51 | 15.76 | 15.4 | 15.69 | 15.69 | +0.12 (+0.77%) | 159,500 |
