| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Jan 2004 | USD | 18.81 | 18.93 | 18.81 | 18.89 | 9.445 | +0.09 (+0.48%) | 14,600 |
| 22 Jan 2004 | USD | 18.9 | 18.92 | 18.75 | 18.8 | 9.4 | -0.1 (-0.53%) | 125,000 |
| 21 Jan 2004 | USD | 18.9 | 18.98 | 18.7 | 18.9 | 9.45 | +0.06 (+0.32%) | 72,000 |
| 20 Jan 2004 | USD | 18.9 | 18.9 | 18.75 | 18.84 | 9.42 | +0.14 (+0.75%) | 142,700 |
| 19 Jan 2004 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 9.35 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 18.85 | 19.05 | 18.6 | 18.7 | 9.35 | -0.15 (-0.80%) | 55,600 |
| 15 Jan 2004 | USD | 18.6 | 19.1 | 18.52 | 18.85 | 9.425 | +0.15 (+0.80%) | 88,400 |
| 14 Jan 2004 | USD | 19 | 19.08 | 18.7 | 18.7 | 9.35 | -0.41 (-2.15%) | 46,900 |
| 13 Jan 2004 | USD | 19.41 | 19.48 | 18.52 | 19.11 | 9.555 | -0.29 (-1.49%) | 110,700 |
| 12 Jan 2004 | USD | 19 | 19.85 | 18.9 | 19.4 | 9.7 | +0.4 (+2.11%) | 385,900 |
| 9 Jan 2004 | USD | 19 | 19.2 | 17.6 | 19 | 9.5 | +2.35 (+14.11%) | 931,200 |
| 8 Jan 2004 | USD | 15.32 | 17 | 15.32 | 16.65 | 8.325 | +1.35 (+8.82%) | 256,100 |
| 7 Jan 2004 | USD | 14.75 | 15.3 | 14.6 | 15.3 | 7.65 | +1.31 (+9.36%) | 285,100 |
| 6 Jan 2004 | USD | 13.8 | 13.99 | 13.7 | 13.99 | 6.995 | +0.19 (+1.38%) | 213,300 |
| 5 Jan 2004 | USD | 13.8 | 14 | 13.8 | 13.8 | 6.9 | +0.05 (+0.36%) | 144,300 |
| 2 Jan 2004 | USD | 13.75 | 13.8 | 13.73 | 13.75 | 6.875 | -0.01 (-0.07%) | 127,200 |
| 1 Jan 2004 | USD | 13.76 | 13.76 | 13.76 | 13.76 | 6.88 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 13.84 | 13.85 | 13.76 | 13.76 | 6.88 | -0.08 (-0.58%) | 82,800 |
| 30 Dec 2003 | USD | 13.85 | 13.87 | 13.78 | 13.84 | 6.92 | -0.04 (-0.29%) | 28,300 |
| 29 Dec 2003 | USD | 14 | 14 | 13.65 | 13.88 | 6.94 | -0.07 (-0.50%) | 156,900 |
| 26 Dec 2003 | USD | 14.05 | 14.05 | 13.8 | 13.95 | 6.975 | -0.15 (-1.06%) | 40,400 |
| 25 Dec 2003 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 7.05 | 0.0 (0.0%) | 0 |
