| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 13.91 | 14.18 | 13.5 | 13.95 | 0.837 | -0.27 (-1.90%) | 158,888 |
| 3 Feb 2004 | USD | 14.65 | 14.78 | 14 | 14.22 | 0.8532 | -0.38 (-2.60%) | 160,361 |
| 2 Feb 2004 | USD | 15.09 | 15.38 | 14.51 | 14.6 | 0.876 | -0.23 (-1.55%) | 95,604 |
| 30 Jan 2004 | USD | 15.06 | 15.25 | 14.5 | 14.83 | 0.8898 | -0.16 (-1.07%) | 83,593 |
| 29 Jan 2004 | USD | 15.56 | 15.9688 | 14.37 | 14.99 | 0.8994 | -0.59 (-3.79%) | 161,105 |
| 28 Jan 2004 | USD | 16.54 | 16.9 | 15.55 | 15.58 | 0.9348 | -1.08 (-6.48%) | 140,520 |
| 27 Jan 2004 | USD | 16.21 | 16.85 | 16.07 | 16.66 | 0.9996 | +0.11 (+0.66%) | 97,619 |
| 26 Jan 2004 | USD | 16.2 | 16.7 | 15.51 | 16.55 | 0.993 | -0.18 (-1.08%) | 170,701 |
| 23 Jan 2004 | USD | 17.05 | 17.2 | 16.45 | 16.73 | 1.0038 | -0.26 (-1.53%) | 120,029 |
| 22 Jan 2004 | USD | 17.31 | 17.71 | 16.67 | 16.99 | 1.0194 | +0.98 (+6.12%) | 359,193 |
| 21 Jan 2004 | USD | 16.7 | 16.76 | 15.84 | 16.01 | 0.9606 | -0.83 (-4.93%) | 196,777 |
| 20 Jan 2004 | USD | 15.95 | 17.21 | 15.81 | 16.84 | 1.0104 | +1.61 (+10.57%) | 368,729 |
| 19 Jan 2004 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 0.9138 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.07 | 15.24 | 14.78 | 15.23 | 0.9138 | +0.25 (+1.67%) | 115,606 |
| 15 Jan 2004 | USD | 15.02 | 15.16 | 14.57 | 14.98 | 0.8988 | -0.11 (-0.73%) | 109,254 |
| 14 Jan 2004 | USD | 15.35 | 15.66 | 14.71 | 15.09 | 0.9054 | -0.18 (-1.18%) | 94,084 |
| 13 Jan 2004 | USD | 15.71 | 15.99 | 14.94 | 15.27 | 0.9162 | -0.43 (-2.74%) | 142,745 |
| 12 Jan 2004 | USD | 15.21 | 15.7 | 15.16 | 15.7 | 0.942 | +0.52 (+3.43%) | 129,642 |
| 9 Jan 2004 | USD | 14.37 | 15.89 | 14.25 | 15.18 | 0.9108 | +0.58 (+3.97%) | 380,768 |
| 8 Jan 2004 | USD | 12.57 | 14.69 | 12.56 | 14.6 | 0.876 | +2.37 (+19.38%) | 493,360 |
| 7 Jan 2004 | USD | 11.85 | 12.47 | 11.6 | 12.23 | 0.7338 | +0.23 (+1.92%) | 147,367 |
| 6 Jan 2004 | USD | 11.62 | 12.11 | 11.54 | 12 | 0.72 | +0.31 (+2.65%) | 99,007 |
| 5 Jan 2004 | USD | 11.15 | 11.75 | 11.09 | 11.69 | 0.7014 | +0.73 (+6.66%) | 71,816 |
| 2 Jan 2004 | USD | 11.05 | 11.21 | 10.96 | 10.96 | 0.6576 | -0.04 (-0.36%) | 40,595 |
| 1 Jan 2004 | USD | 11 | 11 | 11 | 11 | 0.66 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 11.21 | 11.55 | 10.99 | 11 | 0.66 | -0.36 (-3.17%) | 49,509 |
| 30 Dec 2003 | USD | 11.23 | 11.39 | 11.15 | 11.36 | 0.6816 | +0.14 (+1.25%) | 34,845 |
| 29 Dec 2003 | USD | 11.3 | 11.35 | 11.13 | 11.22 | 0.6732 | +0.07 (+0.63%) | 41,654 |
| 26 Dec 2003 | USD | 11.03 | 11.26 | 11.03 | 11.15 | 0.669 | +0.06 (+0.54%) | 16,162 |
| 25 Dec 2003 | USD | 11.09 | 11.09 | 11.09 | 11.09 | 0.6654 | 0.0 (0.0%) | 0 |
