| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | USD | 17.81 | 17.9 | 17.55 | 17.85 | 35.7 | +0.005 (+0.03%) | 11,500 |
| 9 Mar 2004 | USD | 17.85 | 17.9 | 17.8 | 17.845 | 35.69 | +0.015 (+0.08%) | 18,000 |
| 8 Mar 2004 | USD | 17.86 | 18.2 | 17.65 | 17.83 | 35.66 | +0.15 (+0.85%) | 36,648 |
| 5 Mar 2004 | USD | 17.81 | 18 | 17.46 | 17.68 | 35.36 | -0.22 (-1.23%) | 17,650 |
| 4 Mar 2004 | USD | 18.08 | 18.1 | 17.9 | 17.9 | 35.8 | -0.2 (-1.10%) | 30,000 |
| 3 Mar 2004 | USD | 17.96 | 18.19 | 17.96 | 18.1 | 36.2 | +0.1 (+0.56%) | 123,800 |
| 2 Mar 2004 | USD | 18.49 | 18.49 | 18 | 18 | 36 | -0.4 (-2.17%) | 100,418 |
| 1 Mar 2004 | USD | 18.12 | 18.56 | 18.06 | 18.4 | 36.8 | +0.3 (+1.66%) | 88,580 |
| 27 Feb 2004 | USD | 18.22 | 18.24 | 18 | 18.1 | 36.2 | +0.16 (+0.89%) | 6,750 |
| 26 Feb 2004 | USD | 17.7 | 18.1 | 17.6 | 17.94 | 35.88 | +0.379 (+2.16%) | 8,500 |
| 25 Feb 2004 | USD | 17.77 | 17.82 | 17.154 | 17.561 | 35.122 | -0.209 (-1.18%) | 43,450 |
| 24 Feb 2004 | USD | 18.2 | 18.63 | 17.31 | 17.77 | 35.54 | -0.68 (-3.69%) | 64,118 |
| 23 Feb 2004 | USD | 18.65 | 18.65 | 18.45 | 18.45 | 36.9 | -0.17 (-0.91%) | 21,700 |
| 20 Feb 2004 | USD | 19 | 19.07 | 17.96 | 18.62 | 37.24 | -0.62 (-3.22%) | 152,017 |
| 19 Feb 2004 | USD | 19.21 | 19.375 | 19.2 | 19.24 | 38.48 | -0.12 (-0.62%) | 69,250 |
| 18 Feb 2004 | USD | 19.33 | 19.59 | 19.25 | 19.36 | 38.72 | -0.29 (-1.48%) | 3,498 |
| 17 Feb 2004 | USD | 19.6 | 19.7 | 19.24 | 19.65 | 39.3 | 0.0 (0.0%) | 29,820 |
| 16 Feb 2004 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 39.3 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 19.8 | 19.8 | 19.26 | 19.65 | 39.3 | +0.14 (+0.72%) | 9,350 |
| 12 Feb 2004 | USD | 19.17 | 19.7 | 19.12 | 19.51 | 39.02 | +0.26 (+1.35%) | 15,129 |
| 11 Feb 2004 | USD | 19.65 | 19.65 | 19 | 19.25 | 38.5 | -0.4 (-2.04%) | 6,048 |
| 10 Feb 2004 | USD | 19 | 19.8 | 19 | 19.65 | 39.3 | +0.4 (+2.08%) | 42,307 |
| 9 Feb 2004 | USD | 19.25 | 19.48 | 19 | 19.25 | 38.5 | -0.05 (-0.26%) | 82,712 |
| 6 Feb 2004 | USD | 19.2 | 19.48 | 19.2 | 19.3 | 38.6 | +0.011 (+0.06%) | 187,825 |
| 5 Feb 2004 | USD | 19 | 19.5 | 19 | 19.289 | 38.578 | -0.041 (-0.21%) | 15,042 |
| 4 Feb 2004 | USD | 19.1 | 19.36 | 18.85 | 19.33 | 38.66 | -0.07 (-0.36%) | 13,331 |
| 3 Feb 2004 | USD | 19.92 | 19.92 | 19.3 | 19.4 | 38.8 | -0.13 (-0.67%) | 148,047 |
| 2 Feb 2004 | USD | 19.6 | 19.95 | 19.3 | 19.53 | 39.06 | +0.13 (+0.67%) | 25,210 |
| 30 Jan 2004 | USD | 18.9 | 19.59 | 18.9 | 19.4 | 38.8 | 0.0 (0.0%) | 10,735 |
| 29 Jan 2004 | USD | 19.1 | 19.86 | 19.1 | 19.4 | 38.8 | -0.94 (-4.62%) | 36,123 |
