| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | USD | 16.44 | 16.5 | 16.03 | 16.39 | 49.17 | +0.43 (+2.69%) | 5,999 |
| 12 Mar 2004 | USD | 15.86 | 16.31 | 15.85 | 15.96 | 47.88 | +0.1 (+0.63%) | 4,174 |
| 11 Mar 2004 | USD | 15.87 | 15.88 | 15.86 | 15.86 | 47.58 | -0.14 (-0.88%) | 134,008 |
| 10 Mar 2004 | USD | 16.39 | 16.4 | 16 | 16 | 48 | -0.34 (-2.08%) | 1,100 |
| 9 Mar 2004 | USD | 15.86 | 16.34 | 15.86 | 16.34 | 49.02 | +0.17 (+1.05%) | 26,820 |
| 8 Mar 2004 | USD | 16.42 | 16.5 | 16.17 | 16.17 | 48.51 | +0.06 (+0.37%) | 13,024 |
| 5 Mar 2004 | USD | 16.19 | 16.5 | 16.11 | 16.11 | 48.33 | +0.26 (+1.64%) | 19,370 |
| 4 Mar 2004 | USD | 16.25 | 16.25 | 15.801 | 15.85 | 47.55 | -0.498 (-3.05%) | 12,729 |
| 3 Mar 2004 | USD | 16.05 | 16.41 | 16.05 | 16.348 | 49.044 | -0.132 (-0.80%) | 3,440 |
| 2 Mar 2004 | USD | 16.25 | 16.5 | 16.25 | 16.48 | 49.44 | +0.33 (+2.04%) | 8,138 |
| 1 Mar 2004 | USD | 16.08 | 16.2 | 16.05 | 16.15 | 48.45 | -0.07 (-0.43%) | 73,593 |
| 27 Feb 2004 | USD | 16.37 | 16.37 | 16.22 | 16.22 | 48.66 | -0.12 (-0.73%) | 8,474 |
| 26 Feb 2004 | USD | 16.29 | 16.6 | 16.04 | 16.34 | 49.02 | +0.34 (+2.13%) | 37,025 |
| 25 Feb 2004 | USD | 16.14 | 16.14 | 16 | 16 | 48 | 0.0 (0.0%) | 9,590 |
| 24 Feb 2004 | USD | 16 | 16.14 | 15.93 | 16 | 48 | -0.04 (-0.25%) | 13,689 |
| 23 Feb 2004 | USD | 16 | 16.18 | 15.999 | 16.04 | 48.12 | +0.029 (+0.18%) | 28,450 |
| 20 Feb 2004 | USD | 16.07 | 16.07 | 16 | 16.011 | 48.033 | -0.051 (-0.32%) | 35,577 |
| 19 Feb 2004 | USD | 16 | 16.34 | 15.9 | 16.062 | 48.186 | +0.112 (+0.70%) | 64,600 |
| 18 Feb 2004 | USD | 15.9 | 16 | 15.58 | 15.95 | 47.85 | -0.05 (-0.31%) | 54,262 |
| 17 Feb 2004 | USD | 16.44 | 16.44 | 15.52 | 16 | 48 | -0.44 (-2.68%) | 112,546 |
| 16 Feb 2004 | USD | 16.44 | 16.44 | 16.44 | 16.44 | 49.32 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 16.41 | 16.5 | 16.4 | 16.44 | 49.32 | +0.03 (+0.18%) | 44,810 |
| 12 Feb 2004 | USD | 16.47 | 16.49 | 16.41 | 16.41 | 49.23 | -0.09 (-0.55%) | 10,800 |
| 11 Feb 2004 | USD | 16.6 | 16.699 | 16.25 | 16.5 | 49.5 | -0.23 (-1.37%) | 53,500 |
| 10 Feb 2004 | USD | 17.11 | 17.11 | 16.5 | 16.73 | 50.19 | -0.15 (-0.89%) | 113,335 |
| 9 Feb 2004 | USD | 17.011 | 17.09 | 16.591 | 16.88 | 50.64 | -0.21 (-1.23%) | 4,315 |
| 6 Feb 2004 | USD | 16.9 | 17.69 | 16.9 | 17.09 | 51.27 | -0.24 (-1.38%) | 26,310 |
| 5 Feb 2004 | USD | 16.55 | 17.33 | 16.26 | 17.33 | 51.99 | +0.57 (+3.40%) | 21,652 |
| 4 Feb 2004 | USD | 17.03 | 17.05 | 16.76 | 16.76 | 50.28 | -0.34 (-1.99%) | 9,800 |
| 3 Feb 2004 | USD | 17.2 | 17.2 | 16.91 | 17.1 | 51.3 | +0.1 (+0.59%) | 10,980 |
