| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 12.38 | 12.38 | 12.375 | 12.38 | 12.38 | 0.0 (0.0%) | 809,608 |
| 17 Mar 2004 | USD | 12.13 | 12.38 | 12.13 | 12.38 | 12.38 | +0.13 (+1.06%) | 1,942,867 |
| 16 Mar 2004 | USD | 12.38 | 12.38 | 12.125 | 12.25 | 12.25 | -0.25 (-2%) | 1,154,077 |
| 15 Mar 2004 | USD | 12.13 | 12.5 | 12.13 | 12.5 | 12.5 | +0.5 (+4.17%) | 2,191,367 |
| 12 Mar 2004 | USD | 12.25 | 12.25 | 12 | 12 | 12 | -0.44 (-3.54%) | 937,409 |
| 11 Mar 2004 | USD | 13.13 | 13.13 | 12 | 12.44 | 12.44 | -0.69 (-5.26%) | 2,618,221 |
| 10 Mar 2004 | USD | 13 | 13.13 | 13 | 13.13 | 13.13 | +0.01 (+0.08%) | 280,569 |
| 9 Mar 2004 | USD | 13.63 | 13.63 | 13 | 13.12 | 13.12 | -0.63 (-4.58%) | 1,925,219 |
| 8 Mar 2004 | USD | 13.63 | 14.25 | 13.25 | 13.75 | 13.75 | +1 (+7.84%) | 6,409,890 |
| 5 Mar 2004 | USD | 11.88 | 13.25 | 11.88 | 12.75 | 12.75 | +0.875 (+7.37%) | 10,136,136 |
| 4 Mar 2004 | USD | 11.88 | 11.88 | 11.875 | 11.875 | 11.875 | +0.09 (+0.76%) | 3,408,478 |
| 3 Mar 2004 | USD | 11.88 | 12 | 11.785 | 11.785 | 11.785 | +0.285 (+2.48%) | 1,477,044 |
| 2 Mar 2004 | USD | 12 | 12.13 | 11.5 | 11.5 | 11.5 | -0.5 (-4.17%) | 4,810,103 |
| 1 Mar 2004 | USD | 12 | 12 | 12 | 12 | 12 | +0.19 (+1.61%) | 2,313,619 |
| 27 Feb 2004 | USD | 11.88 | 12 | 11.81 | 11.81 | 11.81 | -0.065 (-0.55%) | 984,343 |
| 26 Feb 2004 | USD | 12 | 12 | 11.875 | 11.875 | 11.875 | -0.125 (-1.04%) | 2,077,841 |
| 25 Feb 2004 | USD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 716,341 |
| 24 Feb 2004 | USD | 12.25 | 12.25 | 12 | 12 | 12 | -0.25 (-2.04%) | 5,906,103 |
| 23 Feb 2004 | USD | 12.5 | 12.63 | 12 | 12.25 | 12.25 | +0.62 (+5.33%) | 9,993,769 |
| 20 Feb 2004 | USD | 11.63 | 11.63 | 11.625 | 11.63 | 11.63 | +0.03 (+0.26%) | 739,306 |
| 19 Feb 2004 | USD | 11.63 | 11.63 | 11.6 | 11.6 | 11.6 | -0.03 (-0.26%) | 916,289 |
| 18 Feb 2004 | USD | 11.63 | 11.63 | 11.625 | 11.63 | 11.63 | +0.095 (+0.82%) | 677,135 |
| 17 Feb 2004 | USD | 11.63 | 11.63 | 11.535 | 11.535 | 11.535 | -0.185 (-1.58%) | 786,572 |
| 16 Feb 2004 | USD | 11.75 | 11.75 | 11.625 | 11.72 | 11.72 | +0.18 (+1.56%) | 1,844,694 |
| 13 Feb 2004 | USD | 11.75 | 11.75 | 11.54 | 11.54 | 11.54 | -0.21 (-1.79%) | 2,196,647 |
| 12 Feb 2004 | USD | 11.75 | 11.75 | 11.63 | 11.75 | 11.75 | +0.25 (+2.17%) | 6,451,647 |
| 11 Feb 2004 | USD | 11.75 | 11.75 | 11.5 | 11.5 | 11.5 | -0.16 (-1.37%) | 1,607,069 |
| 10 Feb 2004 | USD | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | 0.0 (0.0%) | 1,335,119 |
| 9 Feb 2004 | USD | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | -0.09 (-0.77%) | 1,744,869 |
| 6 Feb 2004 | USD | 11.75 | 11.75 | 11.63 | 11.75 | 11.75 | 0.0 (0.0%) | 1,708,641 |
