| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | USD | 18.88 | 19.17 | 18.88 | 19 | 19 | +0.12 (+0.64%) | 87,348 |
| 22 Mar 2004 | USD | 19 | 19.02 | 18.6 | 18.88 | 18.88 | -0.19 (-1.00%) | 112,325 |
| 19 Mar 2004 | USD | 19.63 | 19.63 | 18.97 | 19.07 | 19.07 | -0.38 (-1.95%) | 135,156 |
| 18 Mar 2004 | USD | 19.85 | 19.85 | 18.96 | 19.45 | 19.45 | -0.4 (-2.02%) | 196,609 |
| 17 Mar 2004 | USD | 19.75 | 20 | 19.54 | 19.85 | 19.85 | +0.08 (+0.40%) | 200,482 |
| 16 Mar 2004 | USD | 19.74 | 20 | 19.3 | 19.77 | 19.77 | +0.12 (+0.61%) | 232,142 |
| 15 Mar 2004 | USD | 19.69 | 19.97 | 19.56 | 19.65 | 19.65 | -0.31 (-1.55%) | 179,562 |
| 12 Mar 2004 | USD | 19.66 | 19.97 | 19.5 | 19.96 | 19.96 | +0.26 (+1.32%) | 340,344 |
| 11 Mar 2004 | USD | 19.18 | 19.91 | 19.05 | 19.7 | 19.7 | +0.4 (+2.07%) | 323,089 |
| 10 Mar 2004 | USD | 19.17 | 19.47 | 19.1 | 19.3 | 19.3 | 0.0 (0.0%) | 321,350 |
| 9 Mar 2004 | USD | 19.31 | 19.4 | 19.1 | 19.3 | 19.3 | +0.1 (+0.52%) | 161,557 |
| 8 Mar 2004 | USD | 19.02 | 19.59 | 19.02 | 19.2 | 19.2 | -0.18 (-0.93%) | 149,095 |
| 5 Mar 2004 | USD | 19.12 | 19.75 | 18.99 | 19.38 | 19.38 | +0.21 (+1.10%) | 107,547 |
| 4 Mar 2004 | USD | 18.84 | 19.38 | 18.84 | 19.17 | 19.17 | +0.2 (+1.05%) | 155,989 |
| 3 Mar 2004 | USD | 19.1 | 19.19 | 18.8 | 18.97 | 18.97 | -0.13 (-0.68%) | 153,386 |
| 2 Mar 2004 | USD | 19.47 | 19.6 | 19.07 | 19.1 | 19.1 | -0.36 (-1.85%) | 174,170 |
| 1 Mar 2004 | USD | 19.1 | 19.66 | 19 | 19.46 | 19.46 | +0.34 (+1.78%) | 200,702 |
| 27 Feb 2004 | USD | 18.91 | 19.3 | 18.4 | 19.12 | 19.12 | +0.03 (+0.16%) | 159,370 |
| 26 Feb 2004 | USD | 19.35 | 19.35 | 18.5 | 19.09 | 19.09 | -0.28 (-1.45%) | 205,379 |
| 25 Feb 2004 | USD | 19.42 | 19.42 | 19 | 19.37 | 19.37 | 0.0 (0.0%) | 140,836 |
| 24 Feb 2004 | USD | 18.8 | 19.49 | 18.8 | 19.37 | 19.37 | +0.52 (+2.76%) | 238,166 |
| 23 Feb 2004 | USD | 19.67 | 19.7 | 18.75 | 18.85 | 18.85 | -0.65 (-3.33%) | 147,082 |
| 20 Feb 2004 | USD | 19.7 | 19.75 | 19.07 | 19.5 | 19.5 | -0.249 (-1.26%) | 134,758 |
| 19 Feb 2004 | USD | 19.85 | 20.1 | 19.63 | 19.749 | 19.749 | -0.041 (-0.21%) | 211,801 |
| 18 Feb 2004 | USD | 19.8 | 20.15 | 19.49 | 19.79 | 19.79 | +0.2 (+1.02%) | 242,299 |
| 17 Feb 2004 | USD | 19.89 | 20.08 | 19.41 | 19.59 | 19.59 | -0.35 (-1.76%) | 291,556 |
| 16 Feb 2004 | USD | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 20.2 | 20.37 | 19.72 | 19.94 | 19.94 | -0.36 (-1.77%) | 185,809 |
| 12 Feb 2004 | USD | 19.911 | 20.31 | 19.88 | 20.3 | 20.3 | +0.3 (+1.50%) | 175,195 |
| 11 Feb 2004 | USD | 20.44 | 20.44 | 19.7 | 20 | 20 | -0.4 (-1.96%) | 152,983 |
