| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | USD | 12.1599 | 12.18 | 11.28 | 11.6799 | 1.9466 | -0.58 (-4.73%) | 1,371,000 |
| 29 Jan 2004 | USD | 12.5001 | 12.8499 | 11.8899 | 12.2601 | 2.0434 | -1 (-7.54%) | 2,092,200 |
| 28 Jan 2004 | USD | 13.71 | 13.83 | 13.26 | 13.26 | 2.21 | -0.35 (-2.57%) | 562,200 |
| 27 Jan 2004 | USD | 13.35 | 13.8399 | 13.2 | 13.6101 | 2.2683 | +0.16 (+1.19%) | 537,600 |
| 26 Jan 2004 | USD | 13.71 | 13.71 | 13.2099 | 13.4499 | 2.2416 | -0.36 (-2.61%) | 683,400 |
| 23 Jan 2004 | USD | 13.7001 | 13.95 | 13.7001 | 13.8099 | 2.3016 | -0.72 (-4.96%) | 742,200 |
| 22 Jan 2004 | USD | 14.7 | 14.7801 | 14.4999 | 14.5299 | 2.4217 | -0.4 (-2.68%) | 238,800 |
| 21 Jan 2004 | USD | 14.4999 | 15 | 14.4501 | 14.9301 | 2.4884 | +0.33 (+2.26%) | 373,200 |
| 20 Jan 2004 | USD | 14.6799 | 14.7099 | 14.3001 | 14.6001 | 2.4333 | -0.18 (-1.22%) | 662,400 |
| 19 Jan 2004 | USD | 14.7801 | 14.7801 | 14.7801 | 14.7801 | 2.4634 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 14.55 | 15.0099 | 14.52 | 14.7801 | 2.4634 | -0.36 (-2.38%) | 450,000 |
| 15 Jan 2004 | USD | 15.3501 | 15.6 | 15 | 15.1401 | 2.5234 | -0.36 (-2.32%) | 492,000 |
| 14 Jan 2004 | USD | 15.3099 | 15.8001 | 14.7501 | 15.5001 | 2.5833 | -0.57 (-3.55%) | 832,200 |
| 13 Jan 2004 | USD | 16.32 | 16.4001 | 15.6999 | 16.0701 | 2.6784 | 0.0 (0.0%) | 860,400 |
| 12 Jan 2004 | USD | 15.9 | 16.2099 | 15.8001 | 16.0701 | 2.6784 | +0.79 (+5.17%) | 1,317,600 |
| 9 Jan 2004 | USD | 15.2499 | 15.3999 | 15 | 15.2799 | 2.5467 | +0.78 (+5.38%) | 1,441,200 |
| 8 Jan 2004 | USD | 14.2701 | 14.6901 | 14.25 | 14.4999 | 2.4167 | +0.19 (+1.33%) | 1,458,000 |
| 7 Jan 2004 | USD | 14.3199 | 14.5701 | 13.8999 | 14.31 | 2.385 | -0.01 (-0.07%) | 860,400 |
| 6 Jan 2004 | USD | 14.7099 | 14.7099 | 14.16 | 14.3199 | 2.3866 | -0.49 (-3.31%) | 331,200 |
| 5 Jan 2004 | USD | 14.4 | 15 | 14.16 | 14.8101 | 2.4684 | +0.67 (+4.74%) | 685,800 |
| 2 Jan 2004 | USD | 13.98 | 14.34 | 13.95 | 14.1399 | 2.3567 | +0.24 (+1.73%) | 320,400 |
| 1 Jan 2004 | USD | 13.8999 | 13.8999 | 13.8999 | 13.8999 | 2.3167 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 13.98 | 13.98 | 13.8 | 13.8999 | 2.3167 | -0.02 (-0.14%) | 27,600 |
| 30 Dec 2003 | USD | 13.8999 | 14.0001 | 13.7499 | 13.92 | 2.32 | -0.06 (-0.43%) | 195,600 |
| 29 Dec 2003 | USD | 13.8 | 13.9899 | 13.44 | 13.98 | 2.33 | +0.58 (+4.33%) | 250,800 |
| 26 Dec 2003 | USD | 13.4499 | 13.5501 | 13.32 | 13.4001 | 2.2334 | +0.06 (+0.45%) | 97,200 |
| 25 Dec 2003 | USD | 13.3401 | 13.3401 | 13.3401 | 13.3401 | 2.2233 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 13.4499 | 13.4499 | 12.75 | 13.3401 | 2.2233 | -0.21 (-1.55%) | 221,400 |
| 23 Dec 2003 | USD | 13.65 | 13.74 | 13.0701 | 13.5501 | 2.2584 | +0.28 (+2.11%) | 993,000 |
| 22 Dec 2003 | USD | 14.25 | 14.25 | 13.2699 | 13.2699 | 2.2117 | -0.88 (-6.22%) | 1,459,800 |
