| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 18.729 | 18.75 | 17.89 | 18.09 | 2.2612 | -0.3 (-1.63%) | 123,556 |
| 3 Feb 2004 | USD | 18.75 | 18.75 | 18.3 | 18.39 | 2.2988 | -0.36 (-1.92%) | 59,396 |
| 2 Feb 2004 | USD | 18.75 | 18.75 | 18.5 | 18.75 | 2.3438 | +0.07 (+0.37%) | 60,278 |
| 30 Jan 2004 | USD | 18.8 | 18.8 | 18.371 | 18.68 | 2.335 | -0.04 (-0.21%) | 35,660 |
| 29 Jan 2004 | USD | 18.989 | 19.03 | 18.7 | 18.72 | 2.34 | -0.28 (-1.47%) | 21,458 |
| 28 Jan 2004 | USD | 19.25 | 19.25 | 18.88 | 19 | 2.375 | -0.02 (-0.11%) | 53,650 |
| 27 Jan 2004 | USD | 19.9 | 19.9 | 18.45 | 19.02 | 2.3775 | -0.64 (-3.26%) | 29,192 |
| 26 Jan 2004 | USD | 19.679 | 20 | 19.52 | 19.66 | 2.4575 | +0.069 (+0.35%) | 142,868 |
| 23 Jan 2004 | USD | 19.8 | 19.9 | 19.141 | 19.591 | 2.4489 | -0.159 (-0.81%) | 64,370 |
| 22 Jan 2004 | USD | 19.8 | 19.8 | 19.44 | 19.75 | 2.4688 | -0.03 (-0.15%) | 19,828 |
| 21 Jan 2004 | USD | 18.94 | 20.43 | 18.14 | 19.78 | 2.4725 | +0.94 (+4.99%) | 30,455 |
| 20 Jan 2004 | USD | 18.21 | 18.84 | 18.18 | 18.84 | 2.355 | +0.46 (+2.50%) | 36,417 |
| 19 Jan 2004 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 2.2975 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 18.11 | 18.49 | 17.93 | 18.38 | 2.2975 | +0.27 (+1.49%) | 31,822 |
| 15 Jan 2004 | USD | 17.84 | 18.11 | 17.7 | 18.11 | 2.2637 | +0.46 (+2.61%) | 17,929 |
| 14 Jan 2004 | USD | 17.81 | 17.89 | 17.5 | 17.65 | 2.2062 | 0.0 (0.0%) | 217,081 |
| 13 Jan 2004 | USD | 17.4 | 17.95 | 17.31 | 17.65 | 2.2062 | -0.25 (-1.40%) | 107,377 |
| 12 Jan 2004 | USD | 17.65 | 18 | 17.62 | 17.9 | 2.2375 | -0.03 (-0.17%) | 146,155 |
| 9 Jan 2004 | USD | 18 | 18.05 | 17.87 | 17.93 | 2.2412 | 0.0 (0.0%) | 27,069 |
| 8 Jan 2004 | USD | 17.8 | 17.97 | 17.4 | 17.93 | 2.2412 | -0.02 (-0.11%) | 190,124 |
| 7 Jan 2004 | USD | 18 | 18 | 17.8 | 17.95 | 2.2437 | +0.19 (+1.07%) | 138,910 |
| 6 Jan 2004 | USD | 17.52 | 18.25 | 17.52 | 17.76 | 2.22 | 0.0 (0.0%) | 30,559 |
| 5 Jan 2004 | USD | 18.149 | 18.149 | 17.6 | 17.76 | 2.22 | +0.04 (+0.23%) | 25,426 |
| 2 Jan 2004 | USD | 17.71 | 18 | 17.63 | 17.72 | 2.215 | -0.23 (-1.28%) | 17,248 |
| 1 Jan 2004 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 2.2437 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 18.01 | 18.15 | 17.73 | 17.95 | 2.2437 | +0.07 (+0.39%) | 44,907 |
| 30 Dec 2003 | USD | 17.97 | 18.5 | 17.88 | 17.88 | 2.235 | -0.37 (-2.03%) | 75,257 |
| 29 Dec 2003 | USD | 17.95 | 18.29 | 17.95 | 18.25 | 2.2812 | 0.0 (0.0%) | 27,716 |
| 26 Dec 2003 | USD | 18.2 | 18.25 | 18.2 | 18.25 | 2.2812 | 0.0 (0.0%) | 386 |
| 25 Dec 2003 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 2.2812 | 0.0 (0.0%) | 0 |
