| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 10.6 | 10.65 | 10.3 | 10.46 | 14,644 | +0.07 (+0.67%) | 1,126 |
| 17 Mar 2004 | USD | 10.62 | 10.62 | 10.35 | 10.39 | 14,546 | +0.39 (+3.90%) | 5,197 |
| 16 Mar 2004 | USD | 11.36 | 11.36 | 9.92 | 10 | 14,000 | -0.99 (-9.01%) | 2,379 |
| 15 Mar 2004 | USD | 11.45 | 11.45 | 10.96 | 10.99 | 15,386 | -0.41 (-3.60%) | 935 |
| 12 Mar 2004 | USD | 11.35 | 11.49 | 11.24 | 11.4 | 15,960 | -0.05 (-0.44%) | 353 |
| 11 Mar 2004 | USD | 11.22 | 11.87 | 11.03 | 11.45 | 16,030 | +0.36 (+3.25%) | 582 |
| 10 Mar 2004 | USD | 11.5 | 11.58 | 10.95 | 11.09 | 15,526 | -0.65 (-5.54%) | 1,384 |
| 9 Mar 2004 | USD | 11.395 | 11.75 | 11.19 | 11.74 | 16,436 | +0.34 (+2.98%) | 771 |
| 8 Mar 2004 | USD | 11.23 | 11.45 | 11.13 | 11.4 | 15,960 | +0.25 (+2.24%) | 1,689 |
| 5 Mar 2004 | USD | 11.1 | 11.3 | 11.07 | 11.15 | 15,610 | -0.129 (-1.14%) | 1,125 |
| 4 Mar 2004 | USD | 11.3 | 11.5 | 10.84 | 11.279 | 15,790.6 | -0.081 (-0.71%) | 1,295 |
| 3 Mar 2004 | USD | 11.7 | 11.99 | 11.28 | 11.36 | 15,904 | -0.509 (-4.29%) | 667 |
| 2 Mar 2004 | USD | 11.15 | 12 | 11.15 | 11.869 | 16,616.6 | +0.569 (+5.04%) | 3,550 |
| 1 Mar 2004 | USD | 11.8 | 11.8 | 11.16 | 11.3 | 15,820 | -0.42 (-3.58%) | 1,148 |
| 27 Feb 2004 | USD | 11.75 | 12 | 11.31 | 11.72 | 16,408 | -0.15 (-1.26%) | 1,156 |
| 26 Feb 2004 | USD | 11.35 | 11.9 | 11.25 | 11.87 | 16,618 | +0.39 (+3.40%) | 424 |
| 25 Feb 2004 | USD | 10.7 | 11.49 | 10.65 | 11.48 | 16,072 | +0.669 (+6.19%) | 1,285 |
| 24 Feb 2004 | USD | 10.84 | 10.91 | 10.75 | 10.811 | 15,135.4 | -0.129 (-1.18%) | 549 |
| 23 Feb 2004 | USD | 11.1 | 11.1 | 10.78 | 10.94 | 15,316 | -0.06 (-0.55%) | 1,478 |
| 20 Feb 2004 | USD | 11.02 | 11.37 | 10.75 | 11 | 15,400 | +0.2 (+1.85%) | 3,092 |
| 19 Feb 2004 | USD | 11.47 | 11.61 | 10.7 | 10.8 | 15,120 | -0.8 (-6.90%) | 2,336 |
| 18 Feb 2004 | USD | 11.8 | 11.81 | 11.47 | 11.6 | 16,240 | -0.179 (-1.52%) | 896 |
| 17 Feb 2004 | USD | 11.94 | 11.94 | 11.6 | 11.779 | 16,490.6 | -0.171 (-1.43%) | 1,614 |
| 16 Feb 2004 | USD | 11.95 | 11.95 | 11.95 | 11.95 | 16,730 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 12.2 | 12.25 | 11.8 | 11.95 | 16,730 | -0.2 (-1.65%) | 1,706 |
| 12 Feb 2004 | USD | 12.25 | 12.68 | 12.1 | 12.15 | 17,010 | -0.2 (-1.62%) | 1,714 |
| 11 Feb 2004 | USD | 12.75 | 12.8 | 12.3 | 12.35 | 17,290 | -0.25 (-1.98%) | 1,932 |
| 10 Feb 2004 | USD | 13.1 | 13.1 | 12.56 | 12.6 | 17,640 | -0.17 (-1.33%) | 1,669 |
| 9 Feb 2004 | USD | 12.7 | 13 | 12.6 | 12.77 | 17,878 | +0.07 (+0.55%) | 2,225 |
| 6 Feb 2004 | USD | 12.9 | 13.1 | 12.5 | 12.7 | 17,780 | +0.06 (+0.47%) | 2,143 |
