| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | USD | 12.25 | 12.61 | 12.04 | 12.09 | 12.09 | +0.09 (+0.75%) | 20,210 |
| 22 Mar 2004 | USD | 12.58 | 12.61 | 12 | 12 | 12 | -0.58 (-4.61%) | 18,961 |
| 19 Mar 2004 | USD | 11.76 | 13.42 | 11.76 | 12.58 | 12.58 | +0.6 (+5.01%) | 94,863 |
| 18 Mar 2004 | USD | 12.16 | 12.34 | 11.81 | 11.98 | 11.98 | -0.38 (-3.07%) | 36,050 |
| 17 Mar 2004 | USD | 12.11 | 12.67 | 11.8 | 12.36 | 12.36 | -0.25 (-1.98%) | 55,456 |
| 16 Mar 2004 | USD | 11.97 | 12.61 | 11.49 | 12.61 | 12.61 | +0.39 (+3.19%) | 80,510 |
| 15 Mar 2004 | USD | 12.315 | 12.479 | 11.8 | 12.22 | 12.22 | -0.4 (-3.17%) | 141,313 |
| 12 Mar 2004 | USD | 12.66 | 12.95 | 12.5 | 12.62 | 12.62 | -0.23 (-1.79%) | 104,593 |
| 11 Mar 2004 | USD | 12.515 | 13 | 12.51 | 12.85 | 12.85 | -0.33 (-2.50%) | 56,520 |
| 10 Mar 2004 | USD | 13.29 | 13.29 | 12.6 | 13.18 | 13.18 | -0.11 (-0.83%) | 113,558 |
| 9 Mar 2004 | USD | 13.04 | 13.489 | 12.99 | 13.29 | 13.29 | +0.19 (+1.45%) | 58,377 |
| 8 Mar 2004 | USD | 13.15 | 13.65 | 12.88 | 13.1 | 13.1 | -0.05 (-0.38%) | 62,574 |
| 5 Mar 2004 | USD | 12.48 | 13.67 | 12.48 | 13.15 | 13.15 | +0.07 (+0.54%) | 244,622 |
| 4 Mar 2004 | USD | 13.35 | 13.69 | 12.8 | 13.08 | 13.08 | -0.52 (-3.82%) | 350,347 |
| 3 Mar 2004 | USD | 15.25 | 15.5 | 13.31 | 13.6 | 13.6 | -1.9 (-12.26%) | 479,882 |
| 2 Mar 2004 | USD | 14.96 | 15.5 | 14.96 | 15.5 | 15.5 | +0.04 (+0.26%) | 50,851 |
| 1 Mar 2004 | USD | 16.06 | 16.06 | 15 | 15.46 | 15.46 | -0.179 (-1.14%) | 50,593 |
| 27 Feb 2004 | USD | 15.85 | 16 | 15.52 | 15.639 | 15.639 | -0.161 (-1.02%) | 47,388 |
| 26 Feb 2004 | USD | 15.665 | 15.949 | 15.27 | 15.8 | 15.8 | -0.08 (-0.50%) | 37,927 |
| 25 Feb 2004 | USD | 14.92 | 16 | 14.92 | 15.88 | 15.88 | +0.77 (+5.10%) | 65,505 |
| 24 Feb 2004 | USD | 15.99 | 15.99 | 14.76 | 15.11 | 15.11 | -0.82 (-5.15%) | 123,253 |
| 23 Feb 2004 | USD | 16.24 | 16.39 | 15.59 | 15.93 | 15.93 | +0.02 (+0.13%) | 83,857 |
| 20 Feb 2004 | USD | 16 | 16.71 | 14.95 | 15.91 | 15.91 | +0.15 (+0.95%) | 252,037 |
| 19 Feb 2004 | USD | 17.76 | 18.54 | 15.633 | 15.76 | 15.76 | -2.339 (-12.92%) | 204,564 |
| 18 Feb 2004 | USD | 18.35 | 18.4 | 17.75 | 18.099 | 18.099 | -0.061 (-0.34%) | 56,352 |
| 17 Feb 2004 | USD | 18.485 | 18.6 | 17.6 | 18.16 | 18.16 | +0.251 (+1.40%) | 80,360 |
| 16 Feb 2004 | USD | 17.909 | 17.909 | 17.909 | 17.909 | 17.909 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 17.53 | 18.7 | 17.53 | 17.909 | 17.909 | +0.019 (+0.11%) | 86,424 |
| 12 Feb 2004 | USD | 18.205 | 18.6 | 17.5 | 17.89 | 17.89 | -0.46 (-2.51%) | 329,678 |
| 11 Feb 2004 | USD | 16.23 | 18.49 | 15.8 | 18.35 | 18.35 | +2.29 (+14.26%) | 435,814 |
