| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | USD | 14.556 | 14.747 | 14.32 | 14.627 | 6.5009 | +0.08 (+0.55%) | 635,101 |
| 30 Jan 2004 | USD | 14.333 | 14.64 | 14.253 | 14.547 | 6.4653 | +0.191 (+1.33%) | 482,101 |
| 29 Jan 2004 | USD | 14.404 | 14.467 | 14.249 | 14.356 | 6.3804 | -0.013 (-0.09%) | 454,901 |
| 28 Jan 2004 | USD | 14.422 | 14.689 | 14.289 | 14.369 | 6.3862 | -0.098 (-0.68%) | 313,601 |
| 27 Jan 2004 | USD | 14.844 | 14.956 | 14.444 | 14.467 | 6.4298 | -0.346 (-2.34%) | 338,400 |
| 26 Jan 2004 | USD | 14.556 | 14.867 | 14.462 | 14.813 | 6.5836 | +0.262 (+1.80%) | 495,401 |
| 23 Jan 2004 | USD | 14.533 | 14.693 | 14.24 | 14.551 | 6.4671 | -0.04 (-0.27%) | 700,200 |
| 22 Jan 2004 | USD | 14.898 | 14.933 | 14.524 | 14.591 | 6.4849 | -0.298 (-2.00%) | 563,101 |
| 21 Jan 2004 | USD | 14.778 | 14.889 | 14.738 | 14.889 | 6.6173 | +0.089 (+0.60%) | 447,001 |
| 20 Jan 2004 | USD | 14.951 | 15.164 | 14.782 | 14.8 | 6.5778 | -0.116 (-0.78%) | 1,063,899 |
| 19 Jan 2004 | USD | 14.916 | 14.916 | 14.916 | 14.916 | 6.6293 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 14.996 | 15.129 | 14.916 | 14.916 | 6.6293 | -0.071 (-0.47%) | 402,300 |
| 15 Jan 2004 | USD | 15.098 | 15.111 | 14.836 | 14.987 | 6.6609 | -0.111 (-0.74%) | 522,999 |
| 14 Jan 2004 | USD | 14.987 | 15.218 | 14.889 | 15.098 | 6.7102 | +0.116 (+0.77%) | 554,101 |
| 13 Jan 2004 | USD | 15 | 15.2 | 14.804 | 14.982 | 6.6587 | -0.071 (-0.47%) | 769,599 |
| 12 Jan 2004 | USD | 14.867 | 15.053 | 14.818 | 15.053 | 6.6902 | +0.191 (+1.29%) | 1,035,401 |
| 9 Jan 2004 | USD | 15.111 | 15.356 | 14.756 | 14.862 | 6.6053 | -0.338 (-2.22%) | 874,301 |
| 8 Jan 2004 | USD | 15.244 | 15.391 | 15.049 | 15.2 | 6.7556 | -0.076 (-0.50%) | 878,499 |
| 7 Jan 2004 | USD | 15.076 | 15.516 | 14.987 | 15.276 | 6.7893 | -0.022 (-0.14%) | 1,179,601 |
| 6 Jan 2004 | USD | 14.444 | 15.667 | 14.169 | 15.298 | 6.7991 | +1.458 (+10.53%) | 3,687,001 |
| 5 Jan 2004 | USD | 13.538 | 13.933 | 13.356 | 13.84 | 6.1511 | +0.462 (+3.45%) | 792,000 |
| 2 Jan 2004 | USD | 13.662 | 13.751 | 13.378 | 13.378 | 5.9458 | -0.275 (-2.01%) | 292,500 |
| 1 Jan 2004 | USD | 13.653 | 13.653 | 13.653 | 13.653 | 6.068 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 13.627 | 13.8 | 13.498 | 13.653 | 6.068 | 0.0 (0.0%) | 496,301 |
| 30 Dec 2003 | USD | 13.764 | 13.778 | 13.511 | 13.653 | 6.068 | -0.08 (-0.58%) | 361,501 |
| 29 Dec 2003 | USD | 13.227 | 13.733 | 13.2 | 13.733 | 6.1036 | +0.533 (+4.04%) | 474,001 |
| 26 Dec 2003 | USD | 12.987 | 13.507 | 12.987 | 13.2 | 5.8667 | +0.084 (+0.64%) | 339,001 |
| 25 Dec 2003 | USD | 13.116 | 13.116 | 13.116 | 13.116 | 5.8293 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 12.907 | 13.396 | 12.889 | 13.116 | 5.8293 | -0.68 (-4.93%) | 1,353,699 |
| 23 Dec 2003 | USD | 13.529 | 13.84 | 13.489 | 13.796 | 6.1316 | +0.267 (+1.97%) | 394,601 |
