| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 21.78 | 22.6 | 21.7 | 22.55 | 22.55 | +1.08 (+5.03%) | 337,513 |
| 3 Feb 2004 | USD | 21.25 | 21.73 | 20.45 | 21.47 | 21.47 | -0.07 (-0.32%) | 120,551 |
| 2 Feb 2004 | USD | 22.15 | 22.25 | 21.15 | 21.54 | 21.54 | -0.66 (-2.97%) | 61,942 |
| 30 Jan 2004 | USD | 22.5 | 22.5 | 21.26 | 22.2 | 22.2 | +0.039 (+0.18%) | 247,477 |
| 29 Jan 2004 | USD | 22 | 22.5 | 21.76 | 22.161 | 22.161 | -0.309 (-1.38%) | 304,450 |
| 28 Jan 2004 | USD | 21.44 | 22.85 | 20.43 | 22.47 | 22.47 | +1.38 (+6.54%) | 246,062 |
| 27 Jan 2004 | USD | 20.75 | 21.45 | 20.25 | 21.09 | 21.09 | +0.75 (+3.69%) | 73,282 |
| 26 Jan 2004 | USD | 19.83 | 20.55 | 19.77 | 20.34 | 20.34 | +0.3 (+1.50%) | 74,550 |
| 23 Jan 2004 | USD | 20.46 | 20.46 | 19.99 | 20.04 | 20.04 | -0.14 (-0.69%) | 102,396 |
| 22 Jan 2004 | USD | 19.77 | 21.47 | 19.77 | 20.18 | 20.18 | +0.41 (+2.07%) | 212,758 |
| 21 Jan 2004 | USD | 19.78 | 19.8 | 19.421 | 19.77 | 19.77 | +0.19 (+0.97%) | 239,189 |
| 20 Jan 2004 | USD | 19.53 | 19.6 | 19.36 | 19.58 | 19.58 | -0.02 (-0.10%) | 38,430 |
| 19 Jan 2004 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 19.75 | 19.9 | 19.53 | 19.6 | 19.6 | -0.04 (-0.20%) | 186,765 |
| 15 Jan 2004 | USD | 19.69 | 19.85 | 19.31 | 19.64 | 19.64 | -0.05 (-0.25%) | 33,675 |
| 14 Jan 2004 | USD | 20 | 20 | 19.61 | 19.69 | 19.69 | +0.12 (+0.61%) | 100,610 |
| 13 Jan 2004 | USD | 20 | 20 | 19.55 | 19.57 | 19.57 | -0.161 (-0.82%) | 30,457 |
| 12 Jan 2004 | USD | 20.29 | 20.29 | 19.53 | 19.731 | 19.731 | -0.119 (-0.60%) | 29,470 |
| 9 Jan 2004 | USD | 19.55 | 20.44 | 19.55 | 19.85 | 19.85 | +0.05 (+0.25%) | 55,686 |
| 8 Jan 2004 | USD | 19 | 20 | 19 | 19.8 | 19.8 | +0.68 (+3.56%) | 51,099 |
| 7 Jan 2004 | USD | 18.83 | 19.48 | 18.83 | 19.12 | 19.12 | +0.01 (+0.05%) | 20,445 |
| 6 Jan 2004 | USD | 19.75 | 19.75 | 19 | 19.11 | 19.11 | -0.17 (-0.88%) | 43,816 |
| 5 Jan 2004 | USD | 19.07 | 20 | 19.07 | 19.28 | 19.28 | -0.22 (-1.13%) | 119,728 |
| 2 Jan 2004 | USD | 19.85 | 19.939 | 19.411 | 19.5 | 19.5 | -0.3 (-1.52%) | 25,300 |
| 1 Jan 2004 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 19.7 | 20.45 | 19.05 | 19.8 | 19.8 | 0.0 (0.0%) | 46,485 |
| 30 Dec 2003 | USD | 20.2 | 20.2188 | 19.55 | 19.8 | 19.8 | -0.15 (-0.75%) | 26,223 |
| 29 Dec 2003 | USD | 19.03 | 20.15 | 18.84 | 19.95 | 19.95 | -0.12 (-0.60%) | 51,165 |
| 26 Dec 2003 | USD | 19.8 | 20.2 | 19.8 | 20.07 | 20.07 | -0.07 (-0.35%) | 4,610 |
| 25 Dec 2003 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0 (0.0%) | 0 |
