| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | USD | 16.37 | 16.98 | 16.25 | 16.4 | 8.2 | -0.329 (-1.97%) | 8,620 |
| 9 Feb 2004 | USD | 16.51 | 16.729 | 16.51 | 16.729 | 8.3645 | +0.039 (+0.23%) | 13,556 |
| 6 Feb 2004 | USD | 16.24 | 16.7 | 16.24 | 16.69 | 8.345 | +0.19 (+1.15%) | 3,932 |
| 5 Feb 2004 | USD | 16.72 | 16.73 | 16.36 | 16.5 | 8.25 | -0.23 (-1.37%) | 7,600 |
| 4 Feb 2004 | USD | 16.76 | 16.76 | 16.57 | 16.73 | 8.365 | -0.16 (-0.95%) | 4,200 |
| 3 Feb 2004 | USD | 17 | 17 | 16.89 | 16.89 | 8.445 | +0.09 (+0.54%) | 6,294 |
| 2 Feb 2004 | USD | 17 | 17.17 | 16.8 | 16.8 | 8.4 | -0.2 (-1.18%) | 22,060 |
| 30 Jan 2004 | USD | 17.75 | 17.75 | 16.862 | 17 | 8.5 | -0.16 (-0.93%) | 8,500 |
| 29 Jan 2004 | USD | 16.99 | 17.74 | 16.99 | 17.16 | 8.58 | +0.249 (+1.47%) | 23,200 |
| 28 Jan 2004 | USD | 16.98 | 17.29 | 16.5 | 16.911 | 8.4555 | -0.099 (-0.58%) | 47,760 |
| 27 Jan 2004 | USD | 17 | 17.049 | 16.35 | 17.01 | 8.505 | +0.02 (+0.12%) | 30,330 |
| 26 Jan 2004 | USD | 16.75 | 17 | 16.75 | 16.99 | 8.495 | -0.21 (-1.22%) | 26,300 |
| 23 Jan 2004 | USD | 17 | 17.38 | 17 | 17.2 | 8.6 | +0.999 (+6.17%) | 1,400 |
| 22 Jan 2004 | USD | 16.02 | 16.5 | 14 | 16.201 | 8.1005 | -0.939 (-5.48%) | 9,200 |
| 21 Jan 2004 | USD | 17.72 | 19.3 | 17.14 | 17.14 | 8.57 | -0.15 (-0.87%) | 28,500 |
| 20 Jan 2004 | USD | 17.32 | 17.32 | 17.15 | 17.29 | 8.645 | -0.21 (-1.20%) | 2,800 |
| 19 Jan 2004 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 8.75 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 17.5 | 17.99 | 17.33 | 17.5 | 8.75 | +0.01 (+0.06%) | 3,608 |
| 15 Jan 2004 | USD | 17.5 | 18 | 17.26 | 17.49 | 8.745 | -0.01 (-0.06%) | 13,470 |
| 14 Jan 2004 | USD | 17.5 | 17.6 | 17.26 | 17.5 | 8.75 | -0.02 (-0.11%) | 7,400 |
| 13 Jan 2004 | USD | 17.38 | 18.99 | 17.38 | 17.52 | 8.76 | +0.1 (+0.57%) | 21,762 |
| 12 Jan 2004 | USD | 18.4 | 19.3 | 17.42 | 17.42 | 8.71 | +1.03 (+6.28%) | 5,218 |
| 9 Jan 2004 | USD | 17.53 | 18.999 | 16.39 | 16.39 | 8.195 | -1.49 (-8.33%) | 31,666 |
| 8 Jan 2004 | USD | 16.76 | 19.95 | 16.76 | 17.88 | 8.94 | +0.631 (+3.66%) | 15,808 |
| 7 Jan 2004 | USD | 16.401 | 17.249 | 16.4 | 17.249 | 8.6245 | +0.859 (+5.24%) | 4,080 |
| 6 Jan 2004 | USD | 16.47 | 16.75 | 16.39 | 16.39 | 8.195 | +0.13 (+0.80%) | 3,600 |
| 5 Jan 2004 | USD | 16.24 | 16.5 | 16.24 | 16.26 | 8.13 | +0.17 (+1.06%) | 10,454 |
| 2 Jan 2004 | USD | 16.09 | 16.35 | 16.09 | 16.09 | 8.045 | 0.0 (0.0%) | 4,600 |
| 1 Jan 2004 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 8.045 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 15.532 | 16.09 | 15.532 | 16.09 | 8.045 | +0.559 (+3.60%) | 5,850 |
