| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 12.545 | 12.55 | 11.95 | 12.26 | 8.1733 | -0.18 (-1.45%) | 145,530 |
| 10 Feb 2004 | USD | 11.96 | 12.63 | 11.96 | 12.44 | 8.2933 | +0.24 (+1.97%) | 87,011 |
| 9 Feb 2004 | USD | 12.3 | 12.75 | 11.9 | 12.2 | 8.1333 | -0.06 (-0.49%) | 103,009 |
| 6 Feb 2004 | USD | 12.87 | 12.98 | 12.16 | 12.26 | 8.1733 | -0.23 (-1.84%) | 113,075 |
| 5 Feb 2004 | USD | 13.1 | 13.25 | 12.25 | 12.49 | 8.3267 | -0.81 (-6.09%) | 198,204 |
| 4 Feb 2004 | USD | 13.88 | 14.05 | 13.15 | 13.3 | 8.8667 | -0.75 (-5.34%) | 119,426 |
| 3 Feb 2004 | USD | 14.049 | 14.66 | 13.62 | 14.05 | 9.3667 | +0.47 (+3.46%) | 280,946 |
| 2 Feb 2004 | USD | 15.82 | 16.05 | 13.31 | 13.58 | 9.0533 | -2.51 (-15.60%) | 235,972 |
| 30 Jan 2004 | USD | 15.87 | 16.3 | 15.77 | 16.09 | 10.7267 | +0.07 (+0.44%) | 58,086 |
| 29 Jan 2004 | USD | 15.8 | 16.44 | 15.5 | 16.02 | 10.68 | -0.59 (-3.55%) | 42,675 |
| 28 Jan 2004 | USD | 16.57 | 17 | 16.201 | 16.61 | 11.0733 | -0.47 (-2.75%) | 123,211 |
| 27 Jan 2004 | USD | 15.92 | 17.1 | 15.72 | 17.08 | 11.3867 | +0.95 (+5.89%) | 143,371 |
| 26 Jan 2004 | USD | 16.18 | 16.18 | 15.71 | 16.13 | 10.7533 | +0.07 (+0.44%) | 29,073 |
| 23 Jan 2004 | USD | 15.8 | 16.1 | 15.62 | 16.06 | 10.7067 | +0.21 (+1.32%) | 35,615 |
| 22 Jan 2004 | USD | 16.06 | 16.2 | 15.8 | 15.85 | 10.5667 | -0.1 (-0.63%) | 35,873 |
| 21 Jan 2004 | USD | 15.961 | 16.13 | 15.81 | 15.95 | 10.6333 | -0.07 (-0.44%) | 89,089 |
| 20 Jan 2004 | USD | 15.76 | 16.3 | 15.1 | 16.02 | 10.68 | +0.52 (+3.35%) | 89,559 |
| 19 Jan 2004 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 10.3333 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.33 | 15.88 | 15.33 | 15.5 | 10.3333 | 0.0 (0.0%) | 53,289 |
| 15 Jan 2004 | USD | 14.65 | 15.67 | 14.65 | 15.5 | 10.3333 | +0.83 (+5.66%) | 124,020 |
| 14 Jan 2004 | USD | 14 | 14.68 | 13.2 | 14.67 | 9.78 | +0.51 (+3.60%) | 257,225 |
| 13 Jan 2004 | USD | 15.07 | 15.62 | 14.04 | 14.16 | 9.44 | -1.42 (-9.11%) | 185,767 |
| 12 Jan 2004 | USD | 15.62 | 15.65 | 15.06 | 15.58 | 10.3867 | +0.36 (+2.37%) | 38,911 |
| 9 Jan 2004 | USD | 14.99 | 16.31 | 14.13 | 15.22 | 10.1467 | +0.04 (+0.26%) | 314,150 |
| 8 Jan 2004 | USD | 16.56 | 16.56 | 15.14 | 15.18 | 10.12 | -1.359 (-8.22%) | 82,154 |
| 7 Jan 2004 | USD | 16.53 | 16.83 | 16.15 | 16.539 | 11.026 | +0.289 (+1.78%) | 46,623 |
| 6 Jan 2004 | USD | 16.11 | 16.55 | 16.11 | 16.25 | 10.8333 | -0.339 (-2.04%) | 34,090 |
| 5 Jan 2004 | USD | 16.47 | 17.07 | 15.99 | 16.589 | 11.0593 | +0.369 (+2.27%) | 86,172 |
| 2 Jan 2004 | USD | 16.5 | 16.65 | 16 | 16.22 | 10.8133 | -0.02 (-0.12%) | 28,420 |
| 1 Jan 2004 | USD | 16.24 | 16.24 | 16.24 | 16.24 | 10.8267 | 0.0 (0.0%) | 0 |
