| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | USD | 14.49 | 14.64 | 14.47 | 14.59 | 14.59 | +0.09 (+0.62%) | 93,800 |
| 2 Feb 2004 | USD | 14.43 | 14.54 | 14.4 | 14.5 | 14.5 | +0.07 (+0.49%) | 73,500 |
| 30 Jan 2004 | USD | 14.25 | 14.48 | 14.24 | 14.43 | 14.43 | +0.13 (+0.91%) | 76,000 |
| 29 Jan 2004 | USD | 14.2 | 14.4 | 14.1 | 14.3 | 14.3 | +0.11 (+0.78%) | 157,500 |
| 28 Jan 2004 | USD | 14.19 | 14.27 | 14.07 | 14.19 | 14.19 | +0.01 (+0.07%) | 69,400 |
| 27 Jan 2004 | USD | 14.17 | 14.39 | 14.12 | 14.18 | 14.18 | -0.02 (-0.14%) | 125,600 |
| 26 Jan 2004 | USD | 14.42 | 14.5 | 14.2 | 14.2 | 14.2 | -0.22 (-1.53%) | 116,000 |
| 23 Jan 2004 | USD | 14.35 | 14.53 | 14.35 | 14.42 | 14.42 | -0.03 (-0.21%) | 99,100 |
| 22 Jan 2004 | USD | 14.45 | 14.48 | 14.39 | 14.45 | 14.45 | +0.07 (+0.49%) | 75,200 |
| 21 Jan 2004 | USD | 14.35 | 14.43 | 14.32 | 14.38 | 14.38 | +0.01 (+0.07%) | 101,600 |
| 20 Jan 2004 | USD | 14.45 | 14.48 | 14.34 | 14.37 | 14.37 | -0.04 (-0.28%) | 71,200 |
| 19 Jan 2004 | USD | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 14.36 | 14.45 | 14.35 | 14.41 | 14.41 | +0.05 (+0.35%) | 91,400 |
| 15 Jan 2004 | USD | 14.35 | 14.45 | 14.34 | 14.36 | 14.36 | -0.02 (-0.14%) | 56,400 |
| 14 Jan 2004 | USD | 14.27 | 14.38 | 14.24 | 14.38 | 14.38 | +0.08 (+0.56%) | 102,200 |
| 13 Jan 2004 | USD | 14.27 | 14.65 | 14.2 | 14.3 | 14.3 | -0.07 (-0.49%) | 211,500 |
| 12 Jan 2004 | USD | 14.37 | 14.57 | 14.36 | 14.37 | 14.37 | -0.03 (-0.21%) | 107,600 |
| 9 Jan 2004 | USD | 14.13 | 14.4 | 14.13 | 14.4 | 14.4 | +0.22 (+1.55%) | 139,600 |
| 8 Jan 2004 | USD | 14.1 | 14.27 | 14.06 | 14.18 | 14.18 | +0.09 (+0.64%) | 111,200 |
| 7 Jan 2004 | USD | 14.06 | 14.1 | 14.02 | 14.09 | 14.09 | +0.02 (+0.14%) | 65,800 |
| 6 Jan 2004 | USD | 13.85 | 14.08 | 13.85 | 14.07 | 14.07 | +0.15 (+1.08%) | 114,100 |
| 5 Jan 2004 | USD | 13.89 | 13.93 | 13.83 | 13.92 | 13.92 | +0.09 (+0.65%) | 60,100 |
| 2 Jan 2004 | USD | 13.77 | 13.88 | 13.75 | 13.83 | 13.83 | +0.11 (+0.80%) | 79,300 |
| 1 Jan 2004 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 13.68 | 13.78 | 13.68 | 13.72 | 13.72 | +0.02 (+0.15%) | 341,900 |
| 30 Dec 2003 | USD | 13.71 | 13.75 | 13.65 | 13.7 | 13.7 | -0.03 (-0.22%) | 155,400 |
| 29 Dec 2003 | USD | 13.78 | 13.79 | 13.69 | 13.73 | 13.73 | -0.03 (-0.22%) | 152,500 |
| 26 Dec 2003 | USD | 13.75 | 13.78 | 13.7 | 13.76 | 13.76 | -0.03 (-0.22%) | 50,000 |
| 25 Dec 2003 | USD | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 13.7 | 13.79 | 13.7 | 13.79 | 13.79 | +0.11 (+0.80%) | 35,700 |
