| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | USD | 11.8438 | 12 | 11.5 | 11.76 | 11.76 | -0.16 (-1.34%) | 49,959 |
| 1 Mar 2004 | USD | 11.55 | 11.95 | 11.41 | 11.92 | 11.92 | +0.43 (+3.74%) | 130,064 |
| 27 Feb 2004 | USD | 11.555 | 11.67 | 11.23 | 11.49 | 11.49 | -0.07 (-0.61%) | 104,993 |
| 26 Feb 2004 | USD | 11.45 | 11.62 | 11.31 | 11.56 | 11.56 | +0.05 (+0.43%) | 98,439 |
| 25 Feb 2004 | USD | 11.29 | 11.7 | 11.2 | 11.51 | 11.51 | +0.36 (+3.23%) | 186,052 |
| 24 Feb 2004 | USD | 11.24 | 11.3 | 10.95 | 11.15 | 11.15 | -0.18 (-1.59%) | 252,716 |
| 23 Feb 2004 | USD | 11.96 | 12.2 | 11.02 | 11.33 | 11.33 | -0.34 (-2.91%) | 252,423 |
| 20 Feb 2004 | USD | 12.19 | 12.2 | 11.67 | 11.67 | 11.67 | -0.43 (-3.55%) | 365,294 |
| 19 Feb 2004 | USD | 12.75 | 12.8 | 11.92 | 12.1 | 12.1 | -0.48 (-3.82%) | 232,534 |
| 18 Feb 2004 | USD | 12.43 | 12.85 | 12.4 | 12.58 | 12.58 | +0.21 (+1.70%) | 228,380 |
| 17 Feb 2004 | USD | 12.11 | 12.45 | 12 | 12.37 | 12.37 | +0.3 (+2.49%) | 182,814 |
| 16 Feb 2004 | USD | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 12.12 | 12.47 | 11.91 | 12.07 | 12.07 | -0.25 (-2.03%) | 247,714 |
| 12 Feb 2004 | USD | 12.4 | 12.49 | 12.1 | 12.32 | 12.32 | -0.06 (-0.48%) | 185,774 |
| 11 Feb 2004 | USD | 11.6 | 12.4 | 11.6 | 12.38 | 12.38 | +0.54 (+4.56%) | 399,152 |
| 10 Feb 2004 | USD | 11.62 | 11.936 | 11.61 | 11.84 | 11.84 | +0.03 (+0.25%) | 324,777 |
| 9 Feb 2004 | USD | 11.75 | 11.96 | 11.75 | 11.81 | 11.81 | +0.08 (+0.68%) | 455,340 |
| 6 Feb 2004 | USD | 10.99 | 12.25 | 10.83 | 11.73 | 11.73 | +1 (+9.32%) | 674,565 |
| 5 Feb 2004 | USD | 10.76 | 10.95 | 10.55 | 10.73 | 10.73 | -0.01 (-0.09%) | 189,826 |
| 4 Feb 2004 | USD | 11.3 | 11.3 | 10.74 | 10.74 | 10.74 | -0.53 (-4.70%) | 366,939 |
| 3 Feb 2004 | USD | 11.42 | 11.45 | 10.98 | 11.27 | 11.27 | +0.09 (+0.81%) | 51,370 |
| 2 Feb 2004 | USD | 11.46 | 11.854 | 11.18 | 11.18 | 11.18 | -0.46 (-3.95%) | 157,559 |
| 30 Jan 2004 | USD | 11.5 | 11.72 | 11.26 | 11.64 | 11.64 | +0.04 (+0.34%) | 81,888 |
| 29 Jan 2004 | USD | 11.6 | 11.66 | 10.45 | 11.6 | 11.6 | +0.35 (+3.11%) | 280,443 |
| 28 Jan 2004 | USD | 11.75 | 11.77 | 11.1 | 11.25 | 11.25 | -0.35 (-3.02%) | 80,327 |
| 27 Jan 2004 | USD | 11.69 | 11.9 | 11.6 | 11.6 | 11.6 | -0.24 (-2.03%) | 83,065 |
| 26 Jan 2004 | USD | 11.53 | 11.85 | 11.45 | 11.84 | 11.84 | +0.16 (+1.37%) | 124,751 |
| 23 Jan 2004 | USD | 11.58 | 11.7 | 11.27 | 11.68 | 11.68 | +0.25 (+2.19%) | 184,544 |
| 22 Jan 2004 | USD | 11.3 | 11.64 | 11.27 | 11.43 | 11.43 | +0.1 (+0.88%) | 86,522 |
| 21 Jan 2004 | USD | 11.5 | 11.64 | 11.27 | 11.33 | 11.33 | -0.06 (-0.53%) | 77,460 |
