| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | USD | 16.52 | 16.74 | 16.18 | 16.25 | 16.25 | -0.09 (-0.55%) | 139,015 |
| 15 Mar 2004 | USD | 16.895 | 16.93 | 16.34 | 16.34 | 16.34 | -0.54 (-3.20%) | 128,233 |
| 12 Mar 2004 | USD | 16.56 | 16.99 | 16.38 | 16.88 | 16.88 | +0.44 (+2.68%) | 205,457 |
| 11 Mar 2004 | USD | 16.49 | 17.05 | 16.4 | 16.44 | 16.44 | -0.07 (-0.42%) | 168,306 |
| 10 Mar 2004 | USD | 16.94 | 16.95 | 16.51 | 16.51 | 16.51 | -0.29 (-1.73%) | 170,838 |
| 9 Mar 2004 | USD | 16.965 | 17.08 | 16.7 | 16.8 | 16.8 | -0.1 (-0.59%) | 208,545 |
| 8 Mar 2004 | USD | 16.56 | 17.05 | 16.5 | 16.9 | 16.9 | -0.07 (-0.41%) | 226,935 |
| 5 Mar 2004 | USD | 16.91 | 17.05 | 16.77 | 16.97 | 16.97 | +0.04 (+0.24%) | 162,813 |
| 4 Mar 2004 | USD | 16.71 | 16.94 | 16.65 | 16.93 | 16.93 | +0.24 (+1.44%) | 196,348 |
| 3 Mar 2004 | USD | 17.22 | 17.231 | 16.68 | 16.69 | 16.69 | -0.69 (-3.97%) | 201,024 |
| 2 Mar 2004 | USD | 17.24 | 17.42 | 17.056 | 17.38 | 17.38 | +0.03 (+0.17%) | 157,194 |
| 1 Mar 2004 | USD | 17.11 | 17.46 | 17.11 | 17.35 | 17.35 | -0.05 (-0.29%) | 102,105 |
| 27 Feb 2004 | USD | 17.21 | 17.47 | 17.03 | 17.4 | 17.4 | +0.1 (+0.58%) | 181,471 |
| 26 Feb 2004 | USD | 17.03 | 17.49 | 16.99 | 17.3 | 17.3 | +0.07 (+0.41%) | 231,670 |
| 25 Feb 2004 | USD | 16.93 | 17.23 | 16.61 | 17.23 | 17.23 | +0.22 (+1.29%) | 130,813 |
| 24 Feb 2004 | USD | 16.4 | 17.01 | 16.34 | 17.01 | 17.01 | +0.58 (+3.53%) | 249,965 |
| 23 Feb 2004 | USD | 16.615 | 16.74 | 16.39 | 16.43 | 16.43 | -0.22 (-1.32%) | 146,880 |
| 20 Feb 2004 | USD | 16.611 | 16.7 | 16.35 | 16.65 | 16.65 | 0.0 (0.0%) | 130,720 |
| 19 Feb 2004 | USD | 16.6 | 16.929 | 16.6 | 16.65 | 16.65 | -0.03 (-0.18%) | 117,593 |
| 18 Feb 2004 | USD | 17.01 | 17.2 | 16.6 | 16.68 | 16.68 | -0.34 (-2.00%) | 122,066 |
| 17 Feb 2004 | USD | 16.68 | 17.17 | 16.6 | 17.02 | 17.02 | +0.43 (+2.59%) | 249,440 |
| 16 Feb 2004 | USD | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 16.77 | 17.06 | 16.43 | 16.59 | 16.59 | -0.34 (-2.01%) | 175,953 |
| 12 Feb 2004 | USD | 16.81 | 17.07 | 16.78 | 16.93 | 16.93 | -0.03 (-0.18%) | 226,732 |
| 11 Feb 2004 | USD | 17.2 | 17.2 | 16.811 | 16.96 | 16.96 | -0.27 (-1.57%) | 315,015 |
| 10 Feb 2004 | USD | 17.21 | 17.23 | 17.04 | 17.23 | 17.23 | +0.02 (+0.12%) | 233,342 |
| 9 Feb 2004 | USD | 17.15 | 17.55 | 17.12 | 17.21 | 17.21 | -0.37 (-2.10%) | 373,588 |
| 6 Feb 2004 | USD | 16.7 | 17.6 | 16.6 | 17.58 | 17.58 | +0.44 (+2.57%) | 193,811 |
| 5 Feb 2004 | USD | 16.96 | 17.18 | 16.86 | 17.14 | 17.14 | +0.57 (+3.44%) | 207,500 |
| 4 Feb 2004 | USD | 17.13 | 17.3 | 16.56 | 16.57 | 16.57 | -0.56 (-3.27%) | 374,162 |
