| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2004 | USD | 15.6 | 16.49 | 15.53 | 16.31 | 16.31 | +0.76 (+4.89%) | 93,600 |
| 25 Feb 2004 | USD | 15.75 | 15.75 | 15.41 | 15.55 | 15.55 | -0.15 (-0.96%) | 59,300 |
| 24 Feb 2004 | USD | 15.47 | 15.78 | 15.3 | 15.7 | 15.7 | +0.23 (+1.49%) | 85,400 |
| 23 Feb 2004 | USD | 15.4 | 15.49 | 15.31 | 15.47 | 15.47 | -0.13 (-0.83%) | 63,700 |
| 20 Feb 2004 | USD | 15.77 | 15.85 | 15.41 | 15.6 | 15.6 | -0.09 (-0.57%) | 53,600 |
| 19 Feb 2004 | USD | 16.23 | 16.3 | 15.67 | 15.69 | 15.69 | -0.44 (-2.73%) | 61,300 |
| 18 Feb 2004 | USD | 16.39 | 16.54 | 16.04 | 16.13 | 16.13 | -0.26 (-1.59%) | 62,900 |
| 17 Feb 2004 | USD | 16 | 16.65 | 15.98 | 16.39 | 16.39 | +0.5 (+3.15%) | 111,300 |
| 16 Feb 2004 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 16.22 | 16.41 | 15.8 | 15.89 | 15.89 | -0.32 (-1.97%) | 76,300 |
| 12 Feb 2004 | USD | 16.5 | 16.8 | 16.2 | 16.21 | 16.21 | +0.33 (+2.08%) | 153,200 |
| 11 Feb 2004 | USD | 15.15 | 15.99 | 15.12 | 15.88 | 15.88 | +0.68 (+4.47%) | 126,300 |
| 10 Feb 2004 | USD | 15.24 | 15.28 | 15.1 | 15.2 | 15.2 | -0.04 (-0.26%) | 151,100 |
| 9 Feb 2004 | USD | 15.26 | 15.45 | 15.1 | 15.24 | 15.24 | -0.02 (-0.13%) | 134,700 |
| 6 Feb 2004 | USD | 14.75 | 15.26 | 14.75 | 15.26 | 15.26 | +0.55 (+3.74%) | 91,200 |
| 5 Feb 2004 | USD | 14.38 | 15.06 | 14.38 | 14.71 | 14.71 | +0.41 (+2.87%) | 108,700 |
| 4 Feb 2004 | USD | 14.65 | 14.65 | 14.05 | 14.3 | 14.3 | -0.45 (-3.05%) | 122,800 |
| 3 Feb 2004 | USD | 15.2 | 15.2 | 14.73 | 14.75 | 14.75 | -0.45 (-2.96%) | 44,000 |
| 2 Feb 2004 | USD | 14.89 | 15.23 | 14.75 | 15.2 | 15.2 | +0.31 (+2.08%) | 97,000 |
| 30 Jan 2004 | USD | 15.32 | 15.42 | 14.5 | 14.89 | 14.89 | -0.53 (-3.44%) | 116,600 |
| 29 Jan 2004 | USD | 16.05 | 16.07 | 14.65 | 15.42 | 15.42 | -0.75 (-4.64%) | 136,300 |
| 28 Jan 2004 | USD | 16.7 | 16.7 | 16.05 | 16.17 | 16.17 | -0.53 (-3.17%) | 105,200 |
| 27 Jan 2004 | USD | 16.1 | 16.71 | 16.03 | 16.7 | 16.7 | +0.4 (+2.45%) | 140,600 |
| 26 Jan 2004 | USD | 16.9 | 16.9 | 15.86 | 16.3 | 16.3 | -0.8 (-4.68%) | 220,800 |
| 23 Jan 2004 | USD | 17.25 | 17.5 | 17.09 | 17.1 | 17.1 | -0.15 (-0.87%) | 142,600 |
| 22 Jan 2004 | USD | 17.12 | 17.36 | 17.01 | 17.25 | 17.25 | +0.78 (+4.74%) | 829,000 |
| 21 Jan 2004 | USD | 15.59 | 16.56 | 15.59 | 16.47 | 16.47 | +0.98 (+6.33%) | 245,900 |
| 20 Jan 2004 | USD | 15.2 | 15.85 | 15.1 | 15.49 | 15.49 | +0.14 (+0.91%) | 70,100 |
| 19 Jan 2004 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.98 | 16.15 | 15.23 | 15.35 | 15.35 | -0.65 (-4.06%) | 64,300 |
