| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 13.4 | 13.71 | 13.22 | 13.32 | 8.88 | -0.11 (-0.82%) | 70,009 |
| 23 Mar 2004 | USD | 13.4 | 13.57 | 13.33 | 13.43 | 8.9533 | +0.03 (+0.22%) | 57,988 |
| 22 Mar 2004 | USD | 13.42 | 13.518 | 13.32 | 13.4 | 8.9333 | +0.05 (+0.37%) | 71,398 |
| 19 Mar 2004 | USD | 13.37 | 13.44 | 13.3 | 13.35 | 8.9 | -0.15 (-1.11%) | 35,100 |
| 18 Mar 2004 | USD | 13.3 | 13.6 | 13.3 | 13.5 | 9 | +0.05 (+0.37%) | 32,100 |
| 17 Mar 2004 | USD | 13.48 | 13.66 | 13.35 | 13.45 | 8.9667 | +0.1 (+0.75%) | 59,086 |
| 16 Mar 2004 | USD | 14 | 14 | 13.3 | 13.35 | 8.9 | -0.42 (-3.05%) | 116,350 |
| 15 Mar 2004 | USD | 13.97 | 13.99 | 13.55 | 13.77 | 9.18 | +0.02 (+0.15%) | 57,522 |
| 12 Mar 2004 | USD | 13.68 | 13.83 | 13.66 | 13.75 | 9.1667 | -0.07 (-0.51%) | 146,460 |
| 11 Mar 2004 | USD | 13.51 | 13.87 | 13.42 | 13.82 | 9.2133 | -0.03 (-0.22%) | 65,636 |
| 10 Mar 2004 | USD | 13.68 | 13.88 | 13.51 | 13.85 | 9.2333 | +0.12 (+0.87%) | 38,729 |
| 9 Mar 2004 | USD | 13.6 | 13.93 | 13.37 | 13.73 | 9.1533 | +0.32 (+2.39%) | 121,998 |
| 8 Mar 2004 | USD | 13.635 | 13.635 | 13.32 | 13.41 | 8.94 | +0.01 (+0.07%) | 28,838 |
| 5 Mar 2004 | USD | 13.591 | 13.94 | 13.4 | 13.4 | 8.9333 | -0.18 (-1.33%) | 40,890 |
| 4 Mar 2004 | USD | 13.93 | 13.93 | 13.3 | 13.58 | 9.0533 | +0.18 (+1.34%) | 37,481 |
| 3 Mar 2004 | USD | 13.67 | 13.769 | 13.35 | 13.4 | 8.9333 | -0.24 (-1.76%) | 19,905 |
| 2 Mar 2004 | USD | 13.779 | 13.8 | 13.54 | 13.64 | 9.0933 | -0.019 (-0.14%) | 115,665 |
| 1 Mar 2004 | USD | 13.57 | 13.85 | 13.28 | 13.659 | 9.106 | -0.001 (-0.01%) | 66,911 |
| 27 Feb 2004 | USD | 13.55 | 13.77 | 13.35 | 13.66 | 9.1067 | +0.33 (+2.48%) | 53,640 |
| 26 Feb 2004 | USD | 13.61 | 13.69 | 13.31 | 13.33 | 8.8867 | -0.339 (-2.48%) | 52,481 |
| 25 Feb 2004 | USD | 13.37 | 13.844 | 13.341 | 13.669 | 9.1127 | +0.258 (+1.92%) | 33,128 |
| 24 Feb 2004 | USD | 13.26 | 13.45 | 13.1 | 13.411 | 8.9407 | +0.141 (+1.06%) | 22,120 |
| 23 Feb 2004 | USD | 13.4 | 13.64 | 13.2 | 13.27 | 8.8467 | -0.39 (-2.86%) | 28,869 |
| 20 Feb 2004 | USD | 13.72 | 13.83 | 13.31 | 13.66 | 9.1067 | -0.19 (-1.37%) | 26,066 |
| 19 Feb 2004 | USD | 13.751 | 13.95 | 13.36 | 13.85 | 9.2333 | +0.1 (+0.73%) | 49,813 |
| 18 Feb 2004 | USD | 13.8 | 14.08 | 13.41 | 13.75 | 9.1667 | -0.34 (-2.41%) | 103,395 |
| 17 Feb 2004 | USD | 13.86 | 14.096 | 13.59 | 14.09 | 9.3933 | +0.34 (+2.47%) | 99,660 |
| 16 Feb 2004 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 9.1667 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 13.28 | 14 | 13.11 | 13.75 | 9.1667 | +0.7 (+5.36%) | 103,766 |
| 12 Feb 2004 | USD | 12.35 | 13.26 | 12.15 | 13.05 | 8.7 | +0.79 (+6.44%) | 162,148 |
