| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | USD | 13.75 | 14.04 | 13.71 | 13.98 | 13.98 | +0.23 (+1.67%) | 127,900 |
| 15 Mar 2004 | USD | 13.8 | 13.8 | 13.55 | 13.75 | 13.75 | -0.1 (-0.72%) | 72,300 |
| 12 Mar 2004 | USD | 13.67 | 13.95 | 13.67 | 13.85 | 13.85 | +0.19 (+1.39%) | 44,000 |
| 11 Mar 2004 | USD | 13.7 | 13.77 | 13.5 | 13.66 | 13.66 | -0.19 (-1.37%) | 139,900 |
| 10 Mar 2004 | USD | 14.19 | 14.19 | 13.85 | 13.85 | 13.85 | -0.4 (-2.81%) | 97,100 |
| 9 Mar 2004 | USD | 14.22 | 14.43 | 14.22 | 14.25 | 14.25 | +0.03 (+0.21%) | 136,100 |
| 8 Mar 2004 | USD | 14.45 | 14.45 | 14.17 | 14.22 | 14.22 | -0.13 (-0.91%) | 39,100 |
| 5 Mar 2004 | USD | 14.18 | 14.35 | 14.13 | 14.35 | 14.35 | +0.23 (+1.63%) | 67,900 |
| 4 Mar 2004 | USD | 14.2 | 14.25 | 14.05 | 14.12 | 14.12 | +0.18 (+1.29%) | 53,700 |
| 3 Mar 2004 | USD | 14.1 | 14.14 | 13.91 | 13.94 | 13.94 | -0.24 (-1.69%) | 70,900 |
| 2 Mar 2004 | USD | 14.39 | 14.39 | 14.1 | 14.18 | 14.18 | -0.38 (-2.61%) | 157,500 |
| 1 Mar 2004 | USD | 14.62 | 14.63 | 14.51 | 14.56 | 14.56 | +0.23 (+1.61%) | 50,300 |
| 27 Feb 2004 | USD | 14.4 | 14.43 | 14.22 | 14.33 | 14.33 | +0.03 (+0.21%) | 141,900 |
| 26 Feb 2004 | USD | 14.26 | 14.36 | 14.24 | 14.3 | 14.3 | +0.02 (+0.14%) | 98,800 |
| 25 Feb 2004 | USD | 13.95 | 14.3 | 13.95 | 14.28 | 14.28 | +0.5 (+3.63%) | 135,300 |
| 24 Feb 2004 | USD | 13.62 | 13.81 | 13.61 | 13.78 | 13.78 | +0.21 (+1.55%) | 186,200 |
| 23 Feb 2004 | USD | 13.4 | 13.62 | 13.4 | 13.57 | 13.57 | +0.25 (+1.88%) | 72,400 |
| 20 Feb 2004 | USD | 13.35 | 13.57 | 13.32 | 13.32 | 13.32 | 0.0 (0.0%) | 19,600 |
| 19 Feb 2004 | USD | 13.35 | 13.47 | 13.25 | 13.32 | 13.32 | -0.33 (-2.42%) | 87,800 |
| 18 Feb 2004 | USD | 13.64 | 13.75 | 13.61 | 13.65 | 13.65 | -0.02 (-0.15%) | 104,400 |
| 17 Feb 2004 | USD | 13.71 | 13.78 | 13.52 | 13.67 | 13.67 | -0.04 (-0.29%) | 85,900 |
| 16 Feb 2004 | USD | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 13.8 | 13.8 | 13.65 | 13.71 | 13.71 | -0.17 (-1.22%) | 78,900 |
| 12 Feb 2004 | USD | 13.57 | 14 | 13.57 | 13.88 | 13.88 | +0.39 (+2.89%) | 98,100 |
| 11 Feb 2004 | USD | 13.34 | 13.5 | 13.28 | 13.49 | 13.49 | +0.28 (+2.12%) | 51,600 |
| 10 Feb 2004 | USD | 13.2 | 13.44 | 13.2 | 13.21 | 13.21 | -0.24 (-1.78%) | 45,900 |
| 9 Feb 2004 | USD | 13.3 | 13.47 | 13.3 | 13.45 | 13.45 | +0.06 (+0.45%) | 45,800 |
| 6 Feb 2004 | USD | 13.15 | 13.4 | 13.06 | 13.39 | 13.39 | +0.14 (+1.06%) | 95,800 |
| 5 Feb 2004 | USD | 13.3 | 13.35 | 12.94 | 13.25 | 13.25 | +0.12 (+0.91%) | 31,700 |
| 4 Feb 2004 | USD | 13.32 | 13.38 | 13.11 | 13.13 | 13.13 | -0.22 (-1.65%) | 108,300 |
