| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | USD | 19.09 | 20.34 | 19 | 20.34 | 40.68 | +1.27 (+6.66%) | 21,884 |
| 27 Jan 2004 | USD | 19.2 | 19.3 | 18.9 | 19.07 | 38.14 | -0.12 (-0.63%) | 52,431 |
| 26 Jan 2004 | USD | 19 | 19.8 | 18.85 | 19.19 | 38.38 | +0.19 (+1%) | 42,475 |
| 23 Jan 2004 | USD | 19.02 | 19.31 | 18.85 | 19 | 38 | -0.161 (-0.84%) | 35,815 |
| 22 Jan 2004 | USD | 19 | 19.39 | 19 | 19.161 | 38.322 | +0.151 (+0.79%) | 26,580 |
| 21 Jan 2004 | USD | 19.05 | 19.21 | 18.85 | 19.01 | 38.02 | -0.31 (-1.60%) | 44,108 |
| 20 Jan 2004 | USD | 19.5 | 19.5 | 18.85 | 19.32 | 38.64 | +0.12 (+0.63%) | 60,259 |
| 19 Jan 2004 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 38.4 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 19.17 | 20 | 18.94 | 19.2 | 38.4 | +0.07 (+0.37%) | 16,371 |
| 15 Jan 2004 | USD | 18.35 | 19.13 | 18.35 | 19.13 | 38.26 | +0.53 (+2.85%) | 114,690 |
| 14 Jan 2004 | USD | 18.5 | 18.65 | 17.47 | 18.6 | 37.2 | +0.15 (+0.81%) | 112,590 |
| 13 Jan 2004 | USD | 17.75 | 18.5 | 17.7 | 18.45 | 36.9 | -0.05 (-0.27%) | 48,004 |
| 12 Jan 2004 | USD | 17.75 | 18.52 | 17.75 | 18.5 | 37 | +0.5 (+2.78%) | 32,112 |
| 9 Jan 2004 | USD | 17.75 | 18.1 | 17.75 | 18 | 36 | +0.098 (+0.55%) | 19,613 |
| 8 Jan 2004 | USD | 17.96 | 18 | 17.75 | 17.902 | 35.804 | -0.068 (-0.38%) | 15,600 |
| 7 Jan 2004 | USD | 17.51 | 17.97 | 17.35 | 17.97 | 35.94 | +0.26 (+1.47%) | 26,635 |
| 6 Jan 2004 | USD | 17.41 | 17.86 | 17.41 | 17.71 | 35.42 | -0.14 (-0.78%) | 41,011 |
| 5 Jan 2004 | USD | 17.55 | 17.85 | 17.3 | 17.85 | 35.7 | +0.17 (+0.96%) | 52,956 |
| 2 Jan 2004 | USD | 17.88 | 17.97 | 17.58 | 17.68 | 35.36 | +0.01 (+0.06%) | 12,490 |
| 1 Jan 2004 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 35.34 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 17.4 | 17.9 | 17.05 | 17.67 | 35.34 | +0.22 (+1.26%) | 49,135 |
| 30 Dec 2003 | USD | 17.4 | 17.45 | 17.25 | 17.45 | 34.9 | +0.2 (+1.16%) | 40,713 |
| 29 Dec 2003 | USD | 17.05 | 17.45 | 17.05 | 17.25 | 34.5 | +0.02 (+0.12%) | 42,305 |
| 26 Dec 2003 | USD | 17 | 17.3 | 17 | 17.23 | 34.46 | +0.11 (+0.64%) | 14,520 |
| 25 Dec 2003 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 34.24 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 17.02 | 17.2 | 17.02 | 17.12 | 34.24 | -0.08 (-0.47%) | 8,995 |
| 23 Dec 2003 | USD | 17.1 | 17.2 | 17.01 | 17.2 | 34.4 | +0.2 (+1.18%) | 96,145 |
| 22 Dec 2003 | USD | 17.12 | 17.2 | 17 | 17 | 34 | -0.12 (-0.70%) | 51,099 |
| 19 Dec 2003 | USD | 17.01 | 17.2 | 17.01 | 17.12 | 34.24 | +0.02 (+0.12%) | 67,221 |
| 18 Dec 2003 | USD | 17.39 | 17.4 | 17 | 17.1 | 34.2 | -0.1 (-0.58%) | 212,771 |
