| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 18.4 | 19.24 | 18.06 | 18.56 | 185.6 | +0.21 (+1.14%) | 830,256 |
| 19 Mar 2004 | USD | 18.43 | 19.15 | 18.09 | 18.35 | 183.5 | -0.16 (-0.86%) | 619,314 |
| 18 Mar 2004 | USD | 18.99 | 19.1 | 17.75 | 18.51 | 185.1 | -0.55 (-2.89%) | 1,385,048 |
| 17 Mar 2004 | USD | 16.85 | 19.88 | 16.85 | 19.06 | 190.6 | +2.77 (+17.00%) | 1,257,644 |
| 16 Mar 2004 | USD | 17.14 | 17.4 | 16.29 | 16.29 | 162.9 | -0.56 (-3.32%) | 533,392 |
| 15 Mar 2004 | USD | 18.07 | 18.25 | 16.29 | 16.85 | 168.5 | -1.36 (-7.47%) | 750,214 |
| 12 Mar 2004 | USD | 17.86 | 18.5 | 17.55 | 18.21 | 182.1 | +0.51 (+2.88%) | 344,113 |
| 11 Mar 2004 | USD | 17.75 | 18.68 | 17.54 | 17.7 | 177 | -0.66 (-3.59%) | 487,264 |
| 10 Mar 2004 | USD | 19.53 | 19.59 | 17.85 | 18.36 | 183.6 | -0.84 (-4.38%) | 481,263 |
| 9 Mar 2004 | USD | 19.59 | 20.39 | 18.55 | 19.2 | 192 | +0.15 (+0.79%) | 707,557 |
| 8 Mar 2004 | USD | 20.6 | 22.7 | 18.42 | 19.05 | 190.5 | -0.75 (-3.79%) | 1,863,432 |
| 5 Mar 2004 | USD | 18.5 | 20.21 | 18.11 | 19.8 | 198 | +1.3 (+7.03%) | 940,152 |
| 4 Mar 2004 | USD | 18.7 | 18.7 | 18 | 18.5 | 185 | +0.11 (+0.60%) | 237,669 |
| 3 Mar 2004 | USD | 18.02 | 18.7 | 17.55 | 18.39 | 183.9 | +0.28 (+1.55%) | 450,113 |
| 2 Mar 2004 | USD | 19.04 | 19.04 | 17.544 | 18.11 | 181.1 | -0.83 (-4.38%) | 457,766 |
| 1 Mar 2004 | USD | 19.91 | 19.93 | 18.55 | 18.94 | 189.4 | -0.31 (-1.61%) | 537,122 |
| 27 Feb 2004 | USD | 19.7 | 19.9 | 18.76 | 19.25 | 192.5 | +0.07 (+0.36%) | 436,943 |
| 26 Feb 2004 | USD | 18.57 | 19.4 | 18.2 | 19.18 | 191.8 | +0.81 (+4.41%) | 589,630 |
| 25 Feb 2004 | USD | 18.95 | 19.57 | 18.05 | 18.37 | 183.7 | -0.28 (-1.50%) | 663,501 |
| 24 Feb 2004 | USD | 19.16 | 19.25 | 17.81 | 18.65 | 186.5 | -0.29 (-1.53%) | 597,792 |
| 23 Feb 2004 | USD | 18.66 | 19.88 | 17.75 | 18.94 | 189.4 | +0.99 (+5.52%) | 1,087,003 |
| 20 Feb 2004 | USD | 19.35 | 19.35 | 17 | 17.95 | 179.5 | -1.5 (-7.71%) | 987,459 |
| 19 Feb 2004 | USD | 20.81 | 20.85 | 18.921 | 19.45 | 194.5 | -1.15 (-5.58%) | 975,385 |
| 18 Feb 2004 | USD | 16.9 | 20.8 | 16.76 | 20.6 | 206 | +3.9 (+23.35%) | 1,835,632 |
| 17 Feb 2004 | USD | 16.49 | 16.8 | 16.3 | 16.7 | 167 | +0.33 (+2.02%) | 959,196 |
| 16 Feb 2004 | USD | 16.37 | 16.37 | 16.37 | 16.37 | 163.7 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 16.3 | 16.7 | 15.71 | 16.37 | 163.7 | -0.11 (-0.67%) | 818,063 |
| 12 Feb 2004 | USD | 16.35 | 17.39 | 16.13 | 16.48 | 164.8 | -0.28 (-1.67%) | 1,190,333 |
| 11 Feb 2004 | USD | 14.67 | 16.86 | 14.4 | 16.76 | 167.6 | +4.17 (+33.12%) | 3,839,918 |
| 10 Feb 2004 | USD | 11.94 | 12.75 | 11.6 | 12.59 | 125.9 | +0.99 (+8.53%) | 1,194,908 |
