| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | USD | 15.75 | 15.77 | 15.3 | 15.59 | 10,393,333.3333 | -0.36 (-2.26%) | 22,800 |
| 9 Feb 2004 | USD | 16.23 | 16.3 | 15.5 | 15.95 | 10,633,333.3333 | -0.65 (-3.92%) | 18,400 |
| 6 Feb 2004 | USD | 15.28 | 16.75 | 15.28 | 16.6 | 11,066,666.6667 | +1.07 (+6.89%) | 13,100 |
| 5 Feb 2004 | USD | 16 | 16.34 | 15.4 | 15.53 | 10,353,333.3333 | -0.39 (-2.45%) | 29,200 |
| 4 Feb 2004 | USD | 16.89 | 16.89 | 15.9 | 15.92 | 10,613,333.3333 | -0.72 (-4.33%) | 9,700 |
| 3 Feb 2004 | USD | 16.64 | 16.81 | 16.5 | 16.64 | 11,093,333.3333 | +0.15 (+0.91%) | 7,500 |
| 2 Feb 2004 | USD | 16.1 | 16.5 | 15.75 | 16.49 | 10,993,333.3333 | +0.14 (+0.86%) | 12,900 |
| 30 Jan 2004 | USD | 16.62 | 16.76 | 15.95 | 16.35 | 10,900,000 | -0.23 (-1.39%) | 33,500 |
| 29 Jan 2004 | USD | 17.25 | 17.25 | 16.2 | 16.58 | 11,053,333.3333 | -1.1 (-6.22%) | 35,200 |
| 28 Jan 2004 | USD | 18.72 | 18.72 | 17.65 | 17.68 | 11,786,666.6667 | -1.02 (-5.45%) | 73,500 |
| 27 Jan 2004 | USD | 18.55 | 18.7 | 18.2 | 18.7 | 12,466,666.6667 | +0.21 (+1.14%) | 15,200 |
| 26 Jan 2004 | USD | 18.2 | 18.71 | 18.1 | 18.49 | 12,326,666.6667 | +0.35 (+1.93%) | 17,600 |
| 23 Jan 2004 | USD | 17.79 | 18.14 | 17.67 | 18.14 | 12,093,333.3333 | +0.1 (+0.55%) | 34,400 |
| 22 Jan 2004 | USD | 18.31 | 18.31 | 17.91 | 18.04 | 12,026,666.6667 | -0.47 (-2.54%) | 14,500 |
| 21 Jan 2004 | USD | 18.7 | 18.8 | 18.45 | 18.51 | 12,340,000 | -0.39 (-2.06%) | 36,200 |
| 20 Jan 2004 | USD | 19.4 | 19.4 | 18.87 | 18.9 | 12,600,000 | +0.4 (+2.16%) | 42,400 |
| 19 Jan 2004 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 12,333,333.3333 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 18.23 | 18.64 | 18.23 | 18.5 | 12,333,333.3333 | +0.2 (+1.09%) | 25,600 |
| 15 Jan 2004 | USD | 18.72 | 18.95 | 18.25 | 18.3 | 12,200,000 | -0.52 (-2.76%) | 17,300 |
| 14 Jan 2004 | USD | 19.1 | 19.1 | 18.16 | 18.82 | 12,546,666.6667 | -0.37 (-1.93%) | 27,100 |
| 13 Jan 2004 | USD | 19.5 | 19.88 | 19.09 | 19.19 | 12,793,333.3333 | +0.09 (+0.47%) | 18,600 |
| 12 Jan 2004 | USD | 19 | 19.35 | 18.7 | 19.1 | 12,733,333.3333 | +0.6 (+3.24%) | 26,800 |
| 9 Jan 2004 | USD | 18.3 | 18.6 | 18.2 | 18.5 | 12,333,333.3333 | +0.66 (+3.70%) | 18,300 |
| 8 Jan 2004 | USD | 16.8 | 17.85 | 16.8 | 17.84 | 11,893,333.3333 | +1.07 (+6.38%) | 19,500 |
| 7 Jan 2004 | USD | 16.81 | 17.16 | 16.77 | 16.77 | 11,180,000 | -0.01 (-0.06%) | 9,800 |
| 6 Jan 2004 | USD | 17.2 | 17.3 | 16.73 | 16.78 | 11,186,666.6667 | -0.52 (-3.01%) | 36,700 |
| 5 Jan 2004 | USD | 16.55 | 17.31 | 16.4 | 17.3 | 11,533,333.3333 | +1.12 (+6.92%) | 13,100 |
| 2 Jan 2004 | USD | 15.9 | 16.5 | 15.9 | 16.18 | 10,786,666.6667 | +0.43 (+2.73%) | 7,200 |
| 1 Jan 2004 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 10,500,000 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 15.95 | 15.95 | 15.73 | 15.75 | 10,500,000 | -0.11 (-0.69%) | 900 |
