| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 16.9 | 17.21 | 16.14 | 16.38 | 16.38 | -0.02 (-0.12%) | 606,313 |
| 19 Mar 2004 | USD | 16.47 | 16.59 | 15.92 | 16.4 | 16.4 | +0.1 (+0.61%) | 485,208 |
| 18 Mar 2004 | USD | 16.01 | 16.6 | 16 | 16.3 | 16.3 | +0.67 (+4.29%) | 938,185 |
| 17 Mar 2004 | USD | 15.55 | 15.8 | 14.89 | 15.63 | 15.63 | +0.12 (+0.77%) | 946,047 |
| 16 Mar 2004 | USD | 15.25 | 16 | 15.01 | 15.51 | 15.51 | +0.18 (+1.17%) | 553,774 |
| 15 Mar 2004 | USD | 16.34 | 16.34 | 15.27 | 15.33 | 15.33 | -0.84 (-5.19%) | 532,032 |
| 12 Mar 2004 | USD | 15.65 | 16.3 | 14.95 | 16.17 | 16.17 | +0.38 (+2.41%) | 1,056,641 |
| 11 Mar 2004 | USD | 16 | 16.4 | 15.59 | 15.79 | 15.79 | -0.55 (-3.37%) | 1,035,543 |
| 10 Mar 2004 | USD | 17.13 | 17.18 | 16.08 | 16.34 | 16.34 | -0.56 (-3.31%) | 745,502 |
| 9 Mar 2004 | USD | 17.15 | 17.37 | 16.8 | 16.9 | 16.9 | +0.09 (+0.54%) | 880,725 |
| 8 Mar 2004 | USD | 16.34 | 16.957 | 16.33 | 16.81 | 16.81 | +0.55 (+3.38%) | 599,362 |
| 5 Mar 2004 | USD | 16.15 | 16.89 | 16.15 | 16.26 | 16.26 | +0.56 (+3.57%) | 1,348,696 |
| 4 Mar 2004 | USD | 15.5 | 15.96 | 15.2 | 15.7 | 15.7 | +0.19 (+1.23%) | 619,324 |
| 3 Mar 2004 | USD | 15.42 | 15.85 | 14.65 | 15.51 | 15.51 | +0.26 (+1.70%) | 930,459 |
| 2 Mar 2004 | USD | 15.8 | 15.95 | 15.2 | 15.25 | 15.25 | -0.75 (-4.69%) | 545,636 |
| 1 Mar 2004 | USD | 15.99 | 16.25 | 15.6 | 16 | 16 | +0.82 (+5.40%) | 942,477 |
| 27 Feb 2004 | USD | 15.15 | 15.73 | 14.93 | 15.18 | 15.18 | -0.07 (-0.46%) | 501,522 |
| 26 Feb 2004 | USD | 14.16 | 15.69 | 14 | 15.25 | 15.25 | +0.26 (+1.73%) | 1,148,184 |
| 25 Feb 2004 | USD | 15.49 | 15.75 | 14.41 | 14.99 | 14.99 | -0.33 (-2.15%) | 693,692 |
| 24 Feb 2004 | USD | 14.8 | 15.55 | 14.72 | 15.32 | 15.32 | +0.81 (+5.58%) | 780,221 |
| 23 Feb 2004 | USD | 15.29 | 15.29 | 14.29 | 14.51 | 14.51 | -1.119 (-7.16%) | 1,000,657 |
| 20 Feb 2004 | USD | 15.29 | 15.68 | 14.7 | 15.629 | 15.629 | -0.082 (-0.52%) | 978,556 |
| 19 Feb 2004 | USD | 14.73 | 15.93 | 13.93 | 15.711 | 15.711 | +0.331 (+2.15%) | 832,030 |
| 18 Feb 2004 | USD | 16.49 | 16.49 | 15.36 | 15.38 | 15.38 | -0.97 (-5.93%) | 1,432,642 |
| 17 Feb 2004 | USD | 15.05 | 16.52 | 14.82 | 16.35 | 16.35 | +1.79 (+12.29%) | 2,375,981 |
| 16 Feb 2004 | USD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 14.7 | 14.79 | 13.68 | 14.56 | 14.56 | +0.61 (+4.37%) | 1,181,724 |
| 12 Feb 2004 | USD | 14 | 14.78 | 13.77 | 13.95 | 13.95 | +0.33 (+2.42%) | 1,092,545 |
| 11 Feb 2004 | USD | 12.97 | 13.77 | 12.74 | 13.62 | 13.62 | +0.8 (+6.24%) | 981,072 |
| 10 Feb 2004 | USD | 12.92 | 13.1 | 12.62 | 12.82 | 12.82 | +0.13 (+1.02%) | 577,206 |
