| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | USD | 11.33 | 11.33 | 10.81 | 10.87 | 10.87 | -0.43 (-3.81%) | 25,076 |
| 9 Mar 2004 | USD | 11.15 | 11.3 | 10.68 | 11.3 | 11.3 | +0.11 (+0.98%) | 59,049 |
| 8 Mar 2004 | USD | 11.85 | 11.85 | 11.14 | 11.19 | 11.19 | -0.51 (-4.36%) | 20,031 |
| 5 Mar 2004 | USD | 11.59 | 11.84 | 11.5 | 11.7 | 11.7 | +0.1 (+0.86%) | 90,333 |
| 4 Mar 2004 | USD | 11.275 | 11.99 | 11.05 | 11.6 | 11.6 | +0.15 (+1.31%) | 67,722 |
| 3 Mar 2004 | USD | 11.45 | 11.5 | 10.61 | 11.45 | 11.45 | +0.12 (+1.06%) | 70,274 |
| 2 Mar 2004 | USD | 11.51 | 11.69 | 11.01 | 11.33 | 11.33 | -0.02 (-0.18%) | 53,183 |
| 1 Mar 2004 | USD | 10.9 | 11.5 | 10.68 | 11.35 | 11.35 | +0.61 (+5.68%) | 39,240 |
| 27 Feb 2004 | USD | 10.74 | 10.77 | 10.645 | 10.74 | 10.74 | 0.0 (0.0%) | 57,895 |
| 26 Feb 2004 | USD | 10.89 | 10.89 | 10.6 | 10.74 | 10.74 | +0.1 (+0.94%) | 31,822 |
| 25 Feb 2004 | USD | 10.25 | 10.74 | 10.19 | 10.64 | 10.64 | +0.16 (+1.53%) | 96,924 |
| 24 Feb 2004 | USD | 11.5 | 11.6 | 10.05 | 10.48 | 10.48 | -1.14 (-9.81%) | 165,616 |
| 23 Feb 2004 | USD | 12 | 12 | 11.45 | 11.62 | 11.62 | -0.33 (-2.76%) | 61,349 |
| 20 Feb 2004 | USD | 11.9 | 12 | 11.62 | 11.95 | 11.95 | -0.04 (-0.33%) | 28,753 |
| 19 Feb 2004 | USD | 11.51 | 12.07 | 11.51 | 11.99 | 11.99 | +0.34 (+2.92%) | 82,044 |
| 18 Feb 2004 | USD | 12.11 | 12.11 | 11.5 | 11.65 | 11.65 | -0.4 (-3.32%) | 86,028 |
| 17 Feb 2004 | USD | 12.49 | 12.56 | 12.01 | 12.05 | 12.05 | -0.43 (-3.45%) | 93,476 |
| 16 Feb 2004 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 11.9 | 13.08 | 11.86 | 12.48 | 12.48 | -0.48 (-3.70%) | 103,955 |
| 12 Feb 2004 | USD | 12.1 | 13.06 | 12.1 | 12.96 | 12.96 | +0.461 (+3.69%) | 766,821 |
| 11 Feb 2004 | USD | 12.025 | 12.499 | 12.01 | 12.499 | 12.499 | +0.459 (+3.81%) | 239,130 |
| 10 Feb 2004 | USD | 12.16 | 12.25 | 11.8 | 12.04 | 12.04 | -0.11 (-0.91%) | 106,926 |
| 9 Feb 2004 | USD | 11.8 | 12.25 | 11.25 | 12.15 | 12.15 | +0.43 (+3.67%) | 144,435 |
| 6 Feb 2004 | USD | 11.8 | 12 | 10.81 | 11.72 | 11.72 | -0.22 (-1.84%) | 134,751 |
| 5 Feb 2004 | USD | 11.8 | 12 | 11.55 | 11.94 | 11.94 | +0.4 (+3.47%) | 137,241 |
| 4 Feb 2004 | USD | 12.02 | 12.02 | 11 | 11.54 | 11.54 | -0.349 (-2.94%) | 141,656 |
| 3 Feb 2004 | USD | 11.08 | 13 | 10.96 | 11.889 | 11.889 | +0.689 (+6.15%) | 169,328 |
| 2 Feb 2004 | USD | 10.74 | 11.37 | 10.47 | 11.2 | 11.2 | +0.7 (+6.67%) | 141,525 |
| 30 Jan 2004 | USD | 10.53 | 10.64 | 10.1 | 10.5 | 10.5 | +0.07 (+0.67%) | 60,457 |
| 29 Jan 2004 | USD | 10.65 | 10.95 | 10.29 | 10.43 | 10.43 | -0.23 (-2.16%) | 144,710 |
