| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | USD | 17 | 17.05 | 16.9 | 17 | 51 | +0.02 (+0.12%) | 7,662 |
| 30 Jan 2004 | USD | 17.11 | 17.16 | 16.94 | 16.98 | 50.94 | +0.03 (+0.18%) | 89,400 |
| 29 Jan 2004 | USD | 16.91 | 17.1 | 16.91 | 16.95 | 50.85 | +0.14 (+0.83%) | 5,890 |
| 28 Jan 2004 | USD | 17.3 | 17.3 | 16.81 | 16.81 | 50.43 | -0.29 (-1.70%) | 10,000 |
| 27 Jan 2004 | USD | 16.53 | 17.5 | 16.53 | 17.1 | 51.3 | +0.35 (+2.09%) | 54,800 |
| 26 Jan 2004 | USD | 16.89 | 17.1 | 16.61 | 16.75 | 50.25 | -0.25 (-1.47%) | 12,230 |
| 23 Jan 2004 | USD | 17.1 | 17.3 | 16.94 | 17 | 51 | -0.13 (-0.76%) | 26,580 |
| 22 Jan 2004 | USD | 17.14 | 17.15 | 16.95 | 17.13 | 51.39 | +0.03 (+0.18%) | 74,285 |
| 21 Jan 2004 | USD | 17.17 | 17.34 | 16.962 | 17.1 | 51.3 | +0.03 (+0.18%) | 24,949 |
| 20 Jan 2004 | USD | 17.02 | 17.13 | 16.95 | 17.07 | 51.21 | +0.03 (+0.18%) | 24,316 |
| 19 Jan 2004 | USD | 17.04 | 17.04 | 17.04 | 17.04 | 51.12 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 16.9 | 17.05 | 16.9 | 17.04 | 51.12 | +0.06 (+0.35%) | 24,590 |
| 15 Jan 2004 | USD | 17.07 | 17.07 | 16.6 | 16.98 | 50.94 | -0.12 (-0.70%) | 9,600 |
| 14 Jan 2004 | USD | 17.2 | 17.2 | 17 | 17.1 | 51.3 | -0.1 (-0.58%) | 92,570 |
| 13 Jan 2004 | USD | 16.7 | 17.2 | 16.7 | 17.2 | 51.6 | +0.101 (+0.59%) | 4,400 |
| 12 Jan 2004 | USD | 17.05 | 17.1 | 16.56 | 17.099 | 51.297 | +0.019 (+0.11%) | 128,575 |
| 9 Jan 2004 | USD | 17.18 | 17.19 | 17 | 17.08 | 51.24 | -0.05 (-0.29%) | 46,110 |
| 8 Jan 2004 | USD | 17.25 | 17.31 | 16.85 | 17.13 | 51.39 | +0.13 (+0.76%) | 65,405 |
| 7 Jan 2004 | USD | 16.11 | 17.27 | 16.11 | 17 | 51 | +0.5 (+3.03%) | 297,417 |
| 6 Jan 2004 | USD | 16.01 | 16.5 | 15.93 | 16.5 | 49.5 | 0.0 (0.0%) | 125,814 |
| 5 Jan 2004 | USD | 16 | 16.79 | 15.77 | 16.5 | 49.5 | +0.4 (+2.48%) | 30,812 |
| 2 Jan 2004 | USD | 16.35 | 16.89 | 16.1 | 16.1 | 48.3 | -0.23 (-1.41%) | 16,676 |
| 1 Jan 2004 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 48.99 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 16.43 | 16.43 | 16.18 | 16.33 | 48.99 | +0.23 (+1.43%) | 27,100 |
| 30 Dec 2003 | USD | 16.25 | 16.25 | 16.05 | 16.1 | 48.3 | -0.15 (-0.92%) | 4,909 |
| 29 Dec 2003 | USD | 16.55 | 16.55 | 16.07 | 16.25 | 48.75 | -0.23 (-1.40%) | 8,500 |
| 26 Dec 2003 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 49.44 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 49.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 16.66 | 16.66 | 16.48 | 16.48 | 49.44 | +0.13 (+0.80%) | 1,235 |
| 23 Dec 2003 | USD | 16.24 | 16.72 | 15.55 | 16.35 | 49.05 | -0.36 (-2.15%) | 45,202 |
