| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | USD | 17.5346 | 17.6545 | 16.7448 | 16.8748 | 10.4682 | -0.65 (-3.71%) | 286,994 |
| 29 Jan 2004 | USD | 17.3946 | 17.8944 | 17.1647 | 17.5246 | 10.8713 | +0.18 (+1.04%) | 380,812 |
| 28 Jan 2004 | USD | 17.4046 | 18.0944 | 17.3446 | 17.3446 | 10.7597 | -0.178 (-1.02%) | 797,690 |
| 27 Jan 2004 | USD | 17.9844 | 17.9844 | 17.1447 | 17.5226 | 10.8701 | -1.202 (-6.42%) | 1,605,936 |
| 26 Jan 2004 | USD | 18.3443 | 18.7342 | 17.8645 | 18.7242 | 11.6155 | +0.46 (+2.52%) | 334,898 |
| 23 Jan 2004 | USD | 18.2843 | 18.7942 | 18.0844 | 18.2643 | 11.3302 | +0.15 (+0.83%) | 280,783 |
| 22 Jan 2004 | USD | 18.8032 | 18.8841 | 17.3246 | 18.1144 | 11.2372 | -0.81 (-4.28%) | 1,090,102 |
| 21 Jan 2004 | USD | 19.9938 | 19.9938 | 18.7342 | 18.9241 | 11.7395 | -1.07 (-5.35%) | 825,681 |
| 20 Jan 2004 | USD | 19.5939 | 20.0838 | 19.5939 | 19.9938 | 12.4031 | +0.65 (+3.36%) | 1,163,240 |
| 19 Jan 2004 | USD | 19.344 | 19.344 | 19.344 | 19.344 | 12 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 17.8944 | 19.354 | 17.8445 | 19.344 | 12 | +2.049 (+11.85%) | 1,460,668 |
| 15 Jan 2004 | USD | 17.1147 | 17.8045 | 16.9048 | 17.2946 | 10.7287 | +0.239 (+1.40%) | 354,804 |
| 14 Jan 2004 | USD | 17.7945 | 17.9744 | 16.9747 | 17.0557 | 10.5805 | -0.57 (-3.23%) | 330,928 |
| 13 Jan 2004 | USD | 17.5945 | 17.9444 | 16.4949 | 17.6255 | 10.9339 | +0.131 (+0.75%) | 485,749 |
| 12 Jan 2004 | USD | 16.2949 | 17.5545 | 16.165 | 17.4946 | 10.8527 | +1.38 (+8.56%) | 569,132 |
| 9 Jan 2004 | USD | 16.2949 | 16.8148 | 16.025 | 16.115 | 9.9969 | -0.19 (-1.16%) | 426,913 |
| 8 Jan 2004 | USD | 16.4749 | 16.9048 | 16.145 | 16.3049 | 10.1147 | +0.03 (+0.18%) | 766,556 |
| 7 Jan 2004 | USD | 15.4352 | 16.2749 | 15.3952 | 16.2749 | 10.0961 | +1.27 (+8.46%) | 981,996 |
| 6 Jan 2004 | USD | 15.4552 | 15.4952 | 14.9943 | 15.0053 | 9.3085 | -0.41 (-2.66%) | 350,493 |
| 5 Jan 2004 | USD | 15.0653 | 15.4252 | 14.8894 | 15.4152 | 9.5628 | +0.22 (+1.45%) | 207,859 |
| 2 Jan 2004 | USD | 16.035 | 16.045 | 14.8454 | 15.1953 | 9.4264 | -0.79 (-4.94%) | 326,499 |
| 1 Jan 2004 | USD | 15.985 | 15.985 | 15.985 | 15.985 | 9.9163 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 16.015 | 16.035 | 15.7151 | 15.985 | 9.9163 | -0.01 (-0.06%) | 145,407 |
| 30 Dec 2003 | USD | 15.8451 | 15.995 | 15.5952 | 15.995 | 9.9225 | +0.28 (+1.78%) | 166,683 |
| 29 Dec 2003 | USD | 15.6951 | 15.7951 | 15.5952 | 15.7151 | 9.7488 | +0.12 (+0.77%) | 122,607 |
| 26 Dec 2003 | USD | 15.6351 | 15.6951 | 15.3852 | 15.5952 | 9.6744 | -0.04 (-0.26%) | 89,850 |
| 25 Dec 2003 | USD | 15.6351 | 15.6351 | 15.6351 | 15.6351 | 9.6992 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 15.6152 | 15.8151 | 15.5352 | 15.6351 | 9.6992 | -0.16 (-1.01%) | 49,095 |
| 23 Dec 2003 | USD | 15.8351 | 15.8451 | 15.6751 | 15.7951 | 9.7984 | 0.0 (0.0%) | 104,007 |
| 22 Dec 2003 | USD | 15.2053 | 15.7951 | 15.1153 | 15.7951 | 9.7984 | +0.71 (+4.71%) | 177,824 |
