| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 18.21 | 18.59 | 17.95 | 18.3 | 18.3 | +0.1 (+0.55%) | 27,071 |
| 23 Mar 2004 | USD | 17.74 | 18.53 | 17.74 | 18.2 | 18.2 | +0.64 (+3.64%) | 3,844 |
| 22 Mar 2004 | USD | 18.12 | 18.12 | 17.56 | 17.56 | 17.56 | -0.45 (-2.50%) | 22,358 |
| 19 Mar 2004 | USD | 18.6 | 18.6 | 17.81 | 18.01 | 18.01 | -0.15 (-0.83%) | 44,122 |
| 18 Mar 2004 | USD | 18.7 | 18.7 | 18 | 18.16 | 18.16 | -0.1 (-0.55%) | 16,330 |
| 17 Mar 2004 | USD | 18.54 | 18.64 | 18.26 | 18.26 | 18.26 | -0.17 (-0.92%) | 12,562 |
| 16 Mar 2004 | USD | 19.73 | 19.73 | 18.26 | 18.43 | 18.43 | -0.45 (-2.38%) | 15,920 |
| 15 Mar 2004 | USD | 18.7 | 20.25 | 18.54 | 18.88 | 18.88 | +0.18 (+0.96%) | 56,007 |
| 12 Mar 2004 | USD | 18.4 | 18.85 | 18.4 | 18.7 | 18.7 | +0.3 (+1.63%) | 72,520 |
| 11 Mar 2004 | USD | 18.765 | 18.85 | 18.36 | 18.4 | 18.4 | -0.14 (-0.76%) | 27,655 |
| 10 Mar 2004 | USD | 18.51 | 18.84 | 18.44 | 18.54 | 18.54 | -0.15 (-0.80%) | 36,826 |
| 9 Mar 2004 | USD | 19.05 | 19.24 | 18.69 | 18.69 | 18.69 | -0.06 (-0.32%) | 18,981 |
| 8 Mar 2004 | USD | 19.6 | 19.6 | 18.75 | 18.75 | 18.75 | +0.27 (+1.46%) | 3,200 |
| 5 Mar 2004 | USD | 18.89 | 19.52 | 18.48 | 18.48 | 18.48 | -0.42 (-2.22%) | 1,457 |
| 4 Mar 2004 | USD | 18.5 | 18.9 | 18.44 | 18.9 | 18.9 | +0.4 (+2.16%) | 4,721 |
| 3 Mar 2004 | USD | 18.86 | 18.87 | 18.5 | 18.5 | 18.5 | -0.35 (-1.86%) | 10,227 |
| 2 Mar 2004 | USD | 18.925 | 20.1 | 18.85 | 18.85 | 18.85 | -0.62 (-3.18%) | 7,869 |
| 1 Mar 2004 | USD | 19.17 | 19.52 | 19 | 19.47 | 19.47 | +0.27 (+1.41%) | 10,843 |
| 27 Feb 2004 | USD | 19.59 | 19.68 | 19.2 | 19.2 | 19.2 | -0.68 (-3.42%) | 7,162 |
| 26 Feb 2004 | USD | 19.93 | 20.486 | 19.83 | 19.88 | 19.88 | +0.28 (+1.43%) | 40,759 |
| 25 Feb 2004 | USD | 19.14 | 19.6 | 19.14 | 19.6 | 19.6 | +0.39 (+2.03%) | 7,451 |
| 24 Feb 2004 | USD | 18.5 | 19.21 | 18.5 | 19.21 | 19.21 | +0.291 (+1.54%) | 5,816 |
| 23 Feb 2004 | USD | 18.39 | 18.939 | 18.38 | 18.919 | 18.919 | +0.497 (+2.70%) | 6,205 |
| 20 Feb 2004 | USD | 18.16 | 18.74 | 18.01 | 18.422 | 18.422 | +0.002 (+0.01%) | 8,979 |
| 19 Feb 2004 | USD | 18.18 | 18.45 | 18.03 | 18.42 | 18.42 | +0.25 (+1.38%) | 7,435 |
| 18 Feb 2004 | USD | 18.15 | 18.25 | 18 | 18.17 | 18.17 | +0.095 (+0.53%) | 55,808 |
| 17 Feb 2004 | USD | 17.96 | 18.15 | 17.861 | 18.0748 | 18.0748 | +0.135 (+0.75%) | 33,096 |
| 16 Feb 2004 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 17.98 | 18 | 17.77 | 17.94 | 17.94 | -0.01 (-0.06%) | 7,247 |
| 12 Feb 2004 | USD | 18 | 18.0001 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 14,365 |
