| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 13.16 | 14.3 | 12.88 | 13.83 | 0.8298 | +1.1 (+8.64%) | 173,492 |
| 16 Mar 2004 | USD | 13.01 | 13.11 | 12.26 | 12.73 | 0.7638 | -0.07 (-0.55%) | 100,349 |
| 15 Mar 2004 | USD | 13.36 | 13.5 | 12.75 | 12.8 | 0.768 | -0.7 (-5.19%) | 102,213 |
| 12 Mar 2004 | USD | 13.4 | 13.76 | 13.38 | 13.5 | 0.81 | +0.28 (+2.12%) | 70,952 |
| 11 Mar 2004 | USD | 13.88 | 14.17 | 13.12 | 13.22 | 0.7932 | -0.52 (-3.78%) | 151,145 |
| 10 Mar 2004 | USD | 14.24 | 14.62 | 13.7 | 13.74 | 0.8244 | -0.46 (-3.24%) | 84,795 |
| 9 Mar 2004 | USD | 14.69 | 14.92 | 14.15 | 14.2 | 0.852 | -0.65 (-4.38%) | 105,209 |
| 8 Mar 2004 | USD | 15.3 | 15.49 | 14.79 | 14.85 | 0.891 | -0.5 (-3.26%) | 74,435 |
| 5 Mar 2004 | USD | 15.08 | 15.64 | 15.03 | 15.35 | 0.921 | +0.06 (+0.39%) | 94,008 |
| 4 Mar 2004 | USD | 15.39 | 15.7 | 15.14 | 15.29 | 0.9174 | -0.15 (-0.97%) | 91,200 |
| 3 Mar 2004 | USD | 15.42 | 15.76 | 15.03 | 15.44 | 0.9264 | -0.11 (-0.71%) | 88,645 |
| 2 Mar 2004 | USD | 15.75 | 16 | 15.429 | 15.55 | 0.933 | -0.15 (-0.96%) | 100,430 |
| 1 Mar 2004 | USD | 15.4 | 15.79 | 15.2 | 15.7 | 0.942 | +0.54 (+3.56%) | 117,931 |
| 27 Feb 2004 | USD | 14.6 | 15.21 | 14.55 | 15.16 | 0.9096 | +0.61 (+4.19%) | 139,996 |
| 26 Feb 2004 | USD | 14.35 | 14.55 | 14.06 | 14.55 | 0.873 | +0.25 (+1.75%) | 69,114 |
| 25 Feb 2004 | USD | 14.44 | 14.69 | 14 | 14.3 | 0.858 | -0.12 (-0.83%) | 83,842 |
| 24 Feb 2004 | USD | 14.7 | 14.85 | 14.23 | 14.42 | 0.8652 | +0.17 (+1.19%) | 130,077 |
| 23 Feb 2004 | USD | 14.3 | 14.58 | 14.02 | 14.25 | 0.855 | +0.28 (+2.00%) | 130,988 |
| 20 Feb 2004 | USD | 14.101 | 14.291 | 13.6 | 13.97 | 0.8382 | -0.15 (-1.06%) | 64,528 |
| 19 Feb 2004 | USD | 15.01 | 15.01 | 14 | 14.12 | 0.8472 | -0.64 (-4.34%) | 78,473 |
| 18 Feb 2004 | USD | 14.98 | 15.07 | 14.71 | 14.76 | 0.8856 | -0.38 (-2.51%) | 51,895 |
| 17 Feb 2004 | USD | 14.68 | 15.19 | 14.6 | 15.14 | 0.9084 | +0.68 (+4.70%) | 82,721 |
| 16 Feb 2004 | USD | 14.46 | 14.46 | 14.46 | 14.46 | 0.8676 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 14.69 | 14.82 | 14.3 | 14.46 | 0.8676 | -0.29 (-1.97%) | 54,112 |
| 12 Feb 2004 | USD | 14.87 | 15.01 | 14.63 | 14.75 | 0.885 | -0.25 (-1.67%) | 45,017 |
| 11 Feb 2004 | USD | 15.28 | 15.39 | 14.9 | 15 | 0.9 | -0.28 (-1.83%) | 61,670 |
| 10 Feb 2004 | USD | 15.2 | 15.57 | 15.099 | 15.28 | 0.9168 | +0.06 (+0.39%) | 75,739 |
| 9 Feb 2004 | USD | 15.05 | 15.38 | 14.87 | 15.22 | 0.9132 | +0.36 (+2.42%) | 81,538 |
| 6 Feb 2004 | USD | 14.29 | 14.97 | 14.15 | 14.86 | 0.8916 | +0.74 (+5.24%) | 88,985 |
| 5 Feb 2004 | USD | 14.11 | 14.29 | 13.75 | 14.12 | 0.8472 | +0.17 (+1.22%) | 104,400 |
