| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | USD | 17.79 | 18.16 | 17.68 | 17.92 | 17.92 | +0.17 (+0.96%) | 168,200 |
| 18 Feb 2004 | USD | 17.85 | 17.88 | 17.65 | 17.75 | 17.75 | +0.1 (+0.57%) | 106,600 |
| 17 Feb 2004 | USD | 17.58 | 17.84 | 17.42 | 17.65 | 17.65 | +0.15 (+0.86%) | 125,600 |
| 16 Feb 2004 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 17.31 | 17.5 | 17.31 | 17.5 | 17.5 | +0.18 (+1.04%) | 140,800 |
| 12 Feb 2004 | USD | 17.5 | 17.59 | 17.32 | 17.32 | 17.32 | -0.13 (-0.74%) | 72,000 |
| 11 Feb 2004 | USD | 17.28 | 17.59 | 17.28 | 17.45 | 17.45 | +0.2 (+1.16%) | 146,100 |
| 10 Feb 2004 | USD | 17.25 | 17.3 | 17.07 | 17.25 | 17.25 | +0.25 (+1.47%) | 125,200 |
| 9 Feb 2004 | USD | 16.92 | 17.04 | 16.91 | 17 | 17 | +0.1 (+0.59%) | 92,500 |
| 6 Feb 2004 | USD | 16.9 | 17.04 | 16.83 | 16.9 | 16.9 | +0.07 (+0.42%) | 94,700 |
| 5 Feb 2004 | USD | 16.7 | 16.9 | 16.61 | 16.83 | 16.83 | +0.13 (+0.78%) | 74,500 |
| 4 Feb 2004 | USD | 17.05 | 17.05 | 16.62 | 16.7 | 16.7 | -0.38 (-2.22%) | 106,400 |
| 3 Feb 2004 | USD | 17.14 | 17.15 | 17 | 17.08 | 17.08 | -0.06 (-0.35%) | 73,400 |
| 2 Feb 2004 | USD | 17.14 | 17.19 | 16.68 | 17.14 | 17.14 | +0.05 (+0.29%) | 157,400 |
| 30 Jan 2004 | USD | 17.05 | 17.15 | 16.79 | 17.09 | 17.09 | +0.13 (+0.77%) | 100,600 |
| 29 Jan 2004 | USD | 17.1 | 17.18 | 16.67 | 16.96 | 16.96 | -0.24 (-1.40%) | 168,600 |
| 28 Jan 2004 | USD | 17.5 | 17.5 | 17.2 | 17.2 | 17.2 | -0.25 (-1.43%) | 136,500 |
| 27 Jan 2004 | USD | 17.69 | 17.7 | 17.4 | 17.45 | 17.45 | -0.23 (-1.30%) | 156,100 |
| 26 Jan 2004 | USD | 17.75 | 17.83 | 17.52 | 17.68 | 17.68 | -0.02 (-0.11%) | 168,900 |
| 23 Jan 2004 | USD | 17.8 | 17.84 | 17.65 | 17.7 | 17.7 | -0.14 (-0.78%) | 121,600 |
| 22 Jan 2004 | USD | 17.83 | 17.93 | 17.65 | 17.84 | 17.84 | +0.04 (+0.22%) | 230,800 |
| 21 Jan 2004 | USD | 17.88 | 17.9 | 17.55 | 17.8 | 17.8 | +0.06 (+0.34%) | 169,200 |
| 20 Jan 2004 | USD | 18 | 18 | 17.26 | 17.74 | 17.74 | +0.4 (+2.31%) | 260,600 |
| 19 Jan 2004 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 17.3 | 17.34 | 17.07 | 17.34 | 17.34 | +0.2 (+1.17%) | 142,700 |
| 15 Jan 2004 | USD | 17 | 17.18 | 16.9 | 17.14 | 17.14 | +0.17 (+1.00%) | 157,500 |
| 14 Jan 2004 | USD | 16.8 | 16.98 | 16.67 | 16.97 | 16.97 | +0.32 (+1.92%) | 141,100 |
| 13 Jan 2004 | USD | 16.77 | 16.9 | 16.65 | 16.65 | 16.65 | -0.1 (-0.60%) | 128,100 |
| 12 Jan 2004 | USD | 17 | 17.05 | 16.72 | 16.75 | 16.75 | -0.04 (-0.24%) | 185,000 |
| 9 Jan 2004 | USD | 16.95 | 16.97 | 16.7 | 16.79 | 16.79 | -0.01 (-0.06%) | 172,400 |
