| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | USD | 19.4 | 19.67 | 19.32 | 19.5 | 9.75 | +0.05 (+0.26%) | 21,800 |
| 4 Mar 2004 | USD | 19.23 | 19.45 | 19.15 | 19.45 | 9.725 | +0.07 (+0.36%) | 11,200 |
| 3 Mar 2004 | USD | 19.65 | 19.65 | 19.08 | 19.38 | 9.69 | -0.27 (-1.37%) | 47,000 |
| 2 Mar 2004 | USD | 19.75 | 19.79 | 19.6 | 19.65 | 9.825 | +0.07 (+0.36%) | 13,500 |
| 1 Mar 2004 | USD | 19.4 | 19.76 | 19.3 | 19.58 | 9.79 | +0.28 (+1.45%) | 11,300 |
| 27 Feb 2004 | USD | 19.58 | 19.58 | 19.03 | 19.3 | 9.65 | -0.35 (-1.78%) | 18,400 |
| 26 Feb 2004 | USD | 19.68 | 19.8 | 19.35 | 19.65 | 9.825 | 0.0 (0.0%) | 65,400 |
| 25 Feb 2004 | USD | 18.88 | 19.69 | 18.7 | 19.65 | 9.825 | +0.93 (+4.97%) | 99,400 |
| 24 Feb 2004 | USD | 19.25 | 19.27 | 18.51 | 18.72 | 9.36 | -0.57 (-2.95%) | 57,200 |
| 23 Feb 2004 | USD | 19.46 | 19.5 | 19.28 | 19.29 | 9.645 | -0.16 (-0.82%) | 45,100 |
| 20 Feb 2004 | USD | 19.4 | 19.5 | 19.3 | 19.45 | 9.725 | +0.05 (+0.26%) | 92,500 |
| 19 Feb 2004 | USD | 19.54 | 19.62 | 19.4 | 19.4 | 9.7 | -0.19 (-0.97%) | 24,300 |
| 18 Feb 2004 | USD | 19.67 | 19.67 | 19.45 | 19.59 | 9.795 | -0.09 (-0.46%) | 25,800 |
| 17 Feb 2004 | USD | 19.41 | 19.78 | 19.4 | 19.68 | 9.84 | +0.27 (+1.39%) | 68,800 |
| 16 Feb 2004 | USD | 19.41 | 19.41 | 19.41 | 19.41 | 9.705 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 19.45 | 19.5 | 19.31 | 19.41 | 9.705 | -0.09 (-0.46%) | 206,300 |
| 12 Feb 2004 | USD | 18.72 | 19.5 | 18.72 | 19.5 | 9.75 | +0.8 (+4.28%) | 94,100 |
| 11 Feb 2004 | USD | 18.27 | 18.86 | 18.27 | 18.7 | 9.35 | +0.38 (+2.07%) | 103,100 |
| 10 Feb 2004 | USD | 17.8 | 18.4 | 17.8 | 18.32 | 9.16 | +0.52 (+2.92%) | 43,800 |
| 9 Feb 2004 | USD | 17.3 | 17.87 | 17.3 | 17.8 | 8.9 | +0.58 (+3.37%) | 26,100 |
| 6 Feb 2004 | USD | 17.4 | 17.4 | 17 | 17.22 | 8.61 | -0.18 (-1.03%) | 42,100 |
| 5 Feb 2004 | USD | 17 | 17.4 | 17 | 17.4 | 8.7 | +0.32 (+1.87%) | 49,400 |
| 4 Feb 2004 | USD | 17.23 | 17.28 | 17 | 17.08 | 8.54 | -0.24 (-1.39%) | 52,500 |
| 3 Feb 2004 | USD | 17.75 | 17.85 | 17.25 | 17.32 | 8.66 | -0.41 (-2.31%) | 27,000 |
| 2 Feb 2004 | USD | 17.8 | 17.85 | 17.68 | 17.73 | 8.865 | -0.1 (-0.56%) | 15,100 |
| 30 Jan 2004 | USD | 17.75 | 17.85 | 17.65 | 17.83 | 8.915 | +0.08 (+0.45%) | 18,500 |
| 29 Jan 2004 | USD | 17.7 | 17.85 | 17.02 | 17.75 | 8.875 | -0.2 (-1.11%) | 36,900 |
| 28 Jan 2004 | USD | 17.8 | 18 | 17.8 | 17.95 | 8.975 | +0.05 (+0.28%) | 6,700 |
| 27 Jan 2004 | USD | 18.49 | 18.49 | 17.9 | 17.9 | 8.95 | -0.58 (-3.14%) | 141,000 |
| 26 Jan 2004 | USD | 18.89 | 18.89 | 18.12 | 18.48 | 9.24 | -0.41 (-2.17%) | 21,800 |
