| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 21 | 21 | 20.74 | 20.79 | 13.86 | +0.05 (+0.24%) | 115,206 |
| 23 Mar 2004 | USD | 21.25 | 21.44 | 20.61 | 20.74 | 13.8267 | -0.55 (-2.58%) | 191,867 |
| 22 Mar 2004 | USD | 21.72 | 22.47 | 21.03 | 21.29 | 14.1933 | -0.71 (-3.23%) | 149,673 |
| 19 Mar 2004 | USD | 22.47 | 22.47 | 21.49 | 22 | 14.6667 | -0.01 (-0.05%) | 109,528 |
| 18 Mar 2004 | USD | 22.54 | 22.54 | 21.2 | 22.01 | 14.6733 | -0.32 (-1.43%) | 105,033 |
| 17 Mar 2004 | USD | 21.65 | 22.33 | 21.65 | 22.33 | 14.8867 | +0.48 (+2.20%) | 87,866 |
| 16 Mar 2004 | USD | 22.04 | 22.04 | 21.05 | 21.85 | 14.5667 | +1 (+4.80%) | 59,210 |
| 15 Mar 2004 | USD | 21.85 | 21.85 | 20.78 | 20.85 | 13.9 | -0.7 (-3.25%) | 99,591 |
| 12 Mar 2004 | USD | 21.5 | 21.75 | 21.2 | 21.55 | 14.3667 | +0.51 (+2.42%) | 175,680 |
| 11 Mar 2004 | USD | 22.04 | 22.225 | 20.89 | 21.04 | 14.0267 | -1.01 (-4.58%) | 100,430 |
| 10 Mar 2004 | USD | 23.2 | 23.2 | 22.05 | 22.05 | 14.7 | -0.75 (-3.29%) | 49,147 |
| 9 Mar 2004 | USD | 21.375 | 23.17 | 21.21 | 22.8 | 15.2 | +1.52 (+7.14%) | 200,967 |
| 8 Mar 2004 | USD | 21.05 | 21.95 | 20.9 | 21.28 | 14.1867 | +0.18 (+0.85%) | 106,998 |
| 5 Mar 2004 | USD | 21.1 | 21.75 | 20.99 | 21.1 | 14.0667 | 0.0 (0.0%) | 137,334 |
| 4 Mar 2004 | USD | 20.97 | 21.1 | 20.8 | 21.1 | 14.0667 | +0.48 (+2.33%) | 39,948 |
| 3 Mar 2004 | USD | 21.29 | 21.79 | 20.62 | 20.62 | 13.7467 | -0.67 (-3.15%) | 67,905 |
| 2 Mar 2004 | USD | 21.4 | 22 | 21.15 | 21.29 | 14.1933 | -0.11 (-0.51%) | 150,825 |
| 1 Mar 2004 | USD | 21.235 | 21.4 | 21.19 | 21.4 | 14.2667 | +0.35 (+1.66%) | 93,894 |
| 27 Feb 2004 | USD | 21.3 | 22 | 20.83 | 21.05 | 14.0333 | +0.151 (+0.72%) | 99,786 |
| 26 Feb 2004 | USD | 20.7 | 21.25 | 20.44 | 20.899 | 13.9327 | +0.149 (+0.72%) | 116,511 |
| 25 Feb 2004 | USD | 21 | 21 | 20.21 | 20.75 | 13.8333 | -0.25 (-1.19%) | 65,558 |
| 24 Feb 2004 | USD | 20.73 | 21.25 | 20.15 | 21 | 14 | +0.31 (+1.50%) | 159,791 |
| 23 Feb 2004 | USD | 22 | 22 | 20.5 | 20.69 | 13.7933 | -0.7 (-3.27%) | 100,299 |
| 20 Feb 2004 | USD | 21 | 21.99 | 20.5 | 21.39 | 14.26 | +0.53 (+2.54%) | 119,196 |
| 19 Feb 2004 | USD | 21.8 | 22.46 | 20.75 | 20.86 | 13.9067 | -0.35 (-1.65%) | 149,832 |
| 18 Feb 2004 | USD | 20.9 | 21.87 | 20.6 | 21.21 | 14.14 | +0.41 (+1.97%) | 231,047 |
| 17 Feb 2004 | USD | 18.65 | 20.85 | 18.34 | 20.8 | 13.8667 | +1.82 (+9.59%) | 264,128 |
| 16 Feb 2004 | USD | 18.98 | 18.98 | 18.98 | 18.98 | 12.6533 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.65 | 19.4 | 18.63 | 18.98 | 12.6533 | +0.4 (+2.15%) | 81,498 |
| 12 Feb 2004 | USD | 18.365 | 18.8 | 18.25 | 18.58 | 12.3867 | +0.06 (+0.32%) | 56,847 |
