| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | USD | 14.8754 | 15.0153 | 14.7554 | 14.9354 | 9.2651 | +0.21 (+1.43%) | 116,693 |
| 11 Mar 2004 | USD | 14.5855 | 14.8954 | 14.2856 | 14.7254 | 9.1349 | +0.28 (+1.94%) | 266,219 |
| 10 Mar 2004 | USD | 14.4955 | 14.7454 | 14.3455 | 14.4455 | 8.9612 | 0.0 (0.0%) | 303,526 |
| 9 Mar 2004 | USD | 14.1356 | 14.6255 | 14.1156 | 14.4455 | 8.9612 | +0.35 (+2.48%) | 390,621 |
| 8 Mar 2004 | USD | 14.5855 | 14.5955 | 13.9757 | 14.0956 | 8.7442 | -0.7 (-4.73%) | 1,622,442 |
| 5 Mar 2004 | USD | 14.9853 | 15.0453 | 14.7854 | 14.7954 | 9.1783 | -0.13 (-0.87%) | 334,058 |
| 4 Mar 2004 | USD | 15.2053 | 15.2153 | 14.7954 | 14.9254 | 9.2589 | -0.28 (-1.84%) | 252,422 |
| 3 Mar 2004 | USD | 15.0253 | 15.3452 | 14.9454 | 15.2053 | 9.4326 | +0.08 (+0.53%) | 257,570 |
| 2 Mar 2004 | USD | 15.2053 | 15.3952 | 14.9953 | 15.1253 | 9.3829 | -0.07 (-0.46%) | 322,596 |
| 1 Mar 2004 | USD | 15.2253 | 15.2853 | 15.1253 | 15.1953 | 9.4264 | +0.15 (+1.00%) | 170,680 |
| 27 Feb 2004 | USD | 14.8654 | 15.2253 | 14.7154 | 15.0453 | 9.3333 | +0.26 (+1.76%) | 634,802 |
| 26 Feb 2004 | USD | 14.6654 | 14.9953 | 14.4955 | 14.7854 | 9.1721 | +0.12 (+0.82%) | 505,740 |
| 25 Feb 2004 | USD | 15.0353 | 15.0953 | 14.4655 | 14.6654 | 9.0976 | -0.38 (-2.53%) | 518,809 |
| 24 Feb 2004 | USD | 15.5052 | 15.6951 | 14.9953 | 15.0453 | 9.3333 | -0.6 (-3.83%) | 648,315 |
| 23 Feb 2004 | USD | 16.135 | 16.2949 | 15.3952 | 15.6451 | 9.7054 | -0.45 (-2.80%) | 251,618 |
| 20 Feb 2004 | USD | 15.8351 | 16.4949 | 15.6351 | 16.095 | 9.9845 | +0.22 (+1.39%) | 498,500 |
| 19 Feb 2004 | USD | 16.9847 | 17.0047 | 15.6951 | 15.8751 | 9.8481 | -1 (-5.92%) | 496,855 |
| 18 Feb 2004 | USD | 16.6248 | 17.1947 | 16.5649 | 16.8748 | 10.4682 | -0.87 (-4.90%) | 947,858 |
| 17 Feb 2004 | USD | 18.0744 | 18.0744 | 17.6345 | 17.7445 | 11.0078 | -0.27 (-1.50%) | 195,510 |
| 16 Feb 2004 | USD | 18.0144 | 18.0144 | 18.0144 | 18.0144 | 11.1752 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 17.8745 | 18.0444 | 17.5745 | 18.0144 | 11.1752 | +0.23 (+1.29%) | 409,199 |
| 12 Feb 2004 | USD | 18.5542 | 18.7442 | 17.5945 | 17.7845 | 11.0326 | +0.25 (+1.43%) | 2,488,823 |
| 11 Feb 2004 | USD | 16.7448 | 17.6945 | 16.6948 | 17.5346 | 10.8775 | +0.84 (+5.03%) | 661,294 |
| 10 Feb 2004 | USD | 16.5449 | 16.8448 | 16.3249 | 16.6948 | 10.3566 | +0.17 (+1.03%) | 107,677 |
| 9 Feb 2004 | USD | 16.8948 | 17.0647 | 16.5049 | 16.5249 | 10.2512 | -0.43 (-2.53%) | 247,779 |
| 6 Feb 2004 | USD | 16.6348 | 17.1347 | 16.5549 | 16.9547 | 10.5178 | +0.21 (+1.25%) | 356,632 |
| 5 Feb 2004 | USD | 16.4949 | 17.0147 | 16.3449 | 16.7448 | 10.3876 | +0.19 (+1.15%) | 214,210 |
| 4 Feb 2004 | USD | 17.0947 | 17.1347 | 16.4449 | 16.5549 | 10.2698 | -0.6 (-3.50%) | 318,923 |
| 3 Feb 2004 | USD | 16.5948 | 17.1647 | 16.205 | 17.1547 | 10.6419 | +0.52 (+3.13%) | 373,978 |
| 2 Feb 2004 | USD | 16.9747 | 17.0947 | 16.5549 | 16.6348 | 10.3194 | -0.24 (-1.42%) | 299,114 |
