| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | USD | 15.947 | 16 | 15.556 | 15.556 | 6.9138 | -0.373 (-2.34%) | 416,401 |
| 12 Mar 2004 | USD | 15.56 | 15.929 | 15.556 | 15.929 | 7.0796 | +0.369 (+2.37%) | 340,801 |
| 11 Mar 2004 | USD | 15.569 | 15.871 | 15.547 | 15.56 | 6.9156 | -0.013 (-0.08%) | 334,899 |
| 10 Mar 2004 | USD | 15.889 | 16.053 | 15.573 | 15.573 | 6.9213 | -0.307 (-1.93%) | 404,701 |
| 9 Mar 2004 | USD | 16.111 | 16.111 | 15.871 | 15.88 | 7.0578 | -0.178 (-1.11%) | 420,300 |
| 8 Mar 2004 | USD | 16.244 | 16.32 | 16.036 | 16.058 | 7.1369 | -0.151 (-0.93%) | 475,299 |
| 5 Mar 2004 | USD | 16.222 | 16.324 | 16.049 | 16.209 | 7.204 | +0.036 (+0.22%) | 626,499 |
| 4 Mar 2004 | USD | 15.951 | 16.209 | 15.871 | 16.173 | 7.188 | +0.257 (+1.61%) | 295,299 |
| 3 Mar 2004 | USD | 16.071 | 16.071 | 15.782 | 15.916 | 7.0738 | -0.031 (-0.19%) | 400,901 |
| 2 Mar 2004 | USD | 15.813 | 16 | 15.787 | 15.947 | 7.0876 | +0.134 (+0.85%) | 616,001 |
| 1 Mar 2004 | USD | 15.698 | 15.813 | 15.391 | 15.813 | 7.028 | +0.729 (+4.83%) | 708,901 |
| 27 Feb 2004 | USD | 15.387 | 15.618 | 15.067 | 15.084 | 6.704 | -0.414 (-2.67%) | 536,499 |
| 26 Feb 2004 | USD | 15.231 | 15.507 | 15.231 | 15.498 | 6.888 | +0.249 (+1.63%) | 343,501 |
| 25 Feb 2004 | USD | 14.96 | 15.427 | 14.884 | 15.249 | 6.7773 | +0.36 (+2.42%) | 390,301 |
| 24 Feb 2004 | USD | 14.751 | 15.038 | 14.667 | 14.889 | 6.6173 | +0.111 (+0.75%) | 387,000 |
| 23 Feb 2004 | USD | 15 | 15.098 | 14.702 | 14.778 | 6.568 | -0.164 (-1.10%) | 297,999 |
| 20 Feb 2004 | USD | 14.982 | 15.129 | 14.773 | 14.942 | 6.6409 | -0.067 (-0.45%) | 283,901 |
| 19 Feb 2004 | USD | 15.2 | 15.444 | 15.009 | 15.009 | 6.6707 | -0.169 (-1.11%) | 274,500 |
| 18 Feb 2004 | USD | 15.422 | 15.422 | 15.133 | 15.178 | 6.7458 | -0.195 (-1.27%) | 310,201 |
| 17 Feb 2004 | USD | 15.076 | 15.458 | 14.942 | 15.373 | 6.8324 | +0.431 (+2.88%) | 604,501 |
| 16 Feb 2004 | USD | 14.942 | 14.942 | 14.942 | 14.942 | 6.6409 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 15.276 | 15.293 | 14.942 | 14.942 | 6.6409 | -0.218 (-1.44%) | 544,201 |
| 12 Feb 2004 | USD | 15.209 | 15.351 | 15.067 | 15.16 | 6.7378 | -0.013 (-0.09%) | 400,901 |
| 11 Feb 2004 | USD | 15.156 | 15.218 | 15.005 | 15.173 | 6.7436 | +0.026 (+0.17%) | 256,599 |
| 10 Feb 2004 | USD | 14.871 | 15.147 | 14.738 | 15.147 | 6.732 | +0.236 (+1.58%) | 445,901 |
| 9 Feb 2004 | USD | 14.711 | 14.911 | 14.689 | 14.911 | 6.6271 | +0.08 (+0.54%) | 414,099 |
| 6 Feb 2004 | USD | 14.511 | 14.844 | 14.511 | 14.831 | 6.5916 | +0.32 (+2.21%) | 487,301 |
| 5 Feb 2004 | USD | 14.333 | 14.827 | 14.333 | 14.511 | 6.4493 | +0.155 (+1.08%) | 552,101 |
| 4 Feb 2004 | USD | 14.747 | 14.764 | 14.347 | 14.356 | 6.3804 | -0.364 (-2.47%) | 473,101 |
| 3 Feb 2004 | USD | 14.511 | 14.756 | 14.356 | 14.72 | 6.5422 | +0.093 (+0.64%) | 661,201 |
