| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | USD | 16.85 | 17.24 | 16.64 | 17.13 | 17.13 | +0.31 (+1.84%) | 740,792 |
| 2 Feb 2004 | USD | 16.61 | 17.2 | 16.21 | 16.82 | 16.82 | +0.39 (+2.37%) | 231,642 |
| 30 Jan 2004 | USD | 16.37 | 17.22 | 15.93 | 16.43 | 16.43 | +0.15 (+0.92%) | 444,022 |
| 29 Jan 2004 | USD | 15.5 | 16.394 | 15.233 | 16.28 | 16.28 | +1.15 (+7.60%) | 224,163 |
| 28 Jan 2004 | USD | 15.97 | 16.13 | 15.13 | 15.13 | 15.13 | -0.65 (-4.12%) | 164,151 |
| 27 Jan 2004 | USD | 16.45 | 16.45 | 15.78 | 15.78 | 15.78 | -0.65 (-3.96%) | 94,934 |
| 26 Jan 2004 | USD | 16.15 | 16.44 | 15.84 | 16.43 | 16.43 | +0.36 (+2.24%) | 77,797 |
| 23 Jan 2004 | USD | 15.85 | 16.07 | 15.73 | 16.07 | 16.07 | +0.22 (+1.39%) | 109,876 |
| 22 Jan 2004 | USD | 15.95 | 16.17 | 15.83 | 15.85 | 15.85 | -0.14 (-0.88%) | 79,811 |
| 21 Jan 2004 | USD | 15.73 | 16.3 | 15.65 | 15.99 | 15.99 | +0.06 (+0.38%) | 99,773 |
| 20 Jan 2004 | USD | 16.06 | 16.06 | 15.7 | 15.93 | 15.93 | +0.36 (+2.31%) | 142,510 |
| 19 Jan 2004 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.85 | 15.91 | 15.5 | 15.57 | 15.57 | -0.33 (-2.08%) | 78,277 |
| 15 Jan 2004 | USD | 16.35 | 16.35 | 15.53 | 15.9 | 15.9 | -0.19 (-1.18%) | 107,584 |
| 14 Jan 2004 | USD | 15.78 | 16.11 | 15.59 | 16.09 | 16.09 | +0.45 (+2.88%) | 129,527 |
| 13 Jan 2004 | USD | 15.59 | 15.64 | 15.25 | 15.64 | 15.64 | +0.29 (+1.89%) | 122,982 |
| 12 Jan 2004 | USD | 15.44 | 15.51 | 15.11 | 15.35 | 15.35 | +0.14 (+0.92%) | 143,181 |
| 9 Jan 2004 | USD | 15.5 | 15.61 | 15.19 | 15.21 | 15.21 | -0.48 (-3.06%) | 105,385 |
| 8 Jan 2004 | USD | 15.73 | 15.8 | 15.1 | 15.69 | 15.69 | -0.06 (-0.38%) | 127,706 |
| 7 Jan 2004 | USD | 15.3 | 15.78 | 15.3 | 15.75 | 15.75 | +0.23 (+1.48%) | 89,685 |
| 6 Jan 2004 | USD | 15.09 | 15.84 | 15.09 | 15.52 | 15.52 | +0.53 (+3.54%) | 187,783 |
| 5 Jan 2004 | USD | 15.26 | 15.74 | 14.98 | 14.99 | 14.99 | -0.55 (-3.54%) | 173,408 |
| 2 Jan 2004 | USD | 15.11 | 15.7 | 14.96 | 15.54 | 15.54 | +0.42 (+2.78%) | 107,738 |
| 1 Jan 2004 | USD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 15.49 | 15.65 | 15.12 | 15.12 | 15.12 | -0.48 (-3.08%) | 122,394 |
| 30 Dec 2003 | USD | 15.64 | 15.7 | 15.45 | 15.6 | 15.6 | -0.05 (-0.32%) | 70,156 |
| 29 Dec 2003 | USD | 15.15 | 15.67 | 15 | 15.65 | 15.65 | +0.59 (+3.92%) | 98,836 |
| 26 Dec 2003 | USD | 14.95 | 15.12 | 14.95 | 15.06 | 15.06 | +0.07 (+0.47%) | 55,808 |
| 25 Dec 2003 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 15.01 | 15.25 | 14.95 | 14.99 | 14.99 | -0.93 (-5.84%) | 194,684 |
