| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 12.45 | 12.74 | 12.2 | 12.69 | 12.69 | +0.82 (+6.91%) | 765,759 |
| 6 Feb 2004 | USD | 11.46 | 11.97 | 11.36 | 11.87 | 11.87 | +0.68 (+6.08%) | 639,359 |
| 5 Feb 2004 | USD | 11.15 | 11.437 | 11.02 | 11.19 | 11.19 | +0.03 (+0.27%) | 190,450 |
| 4 Feb 2004 | USD | 11.17 | 11.47 | 11.05 | 11.16 | 11.16 | -0.02 (-0.18%) | 337,546 |
| 3 Feb 2004 | USD | 11.21 | 11.5 | 10.978 | 11.18 | 11.18 | +0.18 (+1.64%) | 392,767 |
| 2 Feb 2004 | USD | 10.99 | 11.21 | 10.64 | 11 | 11 | -0.15 (-1.35%) | 639,460 |
| 30 Jan 2004 | USD | 11.34 | 11.5 | 10.83 | 11.15 | 11.15 | +0.2 (+1.83%) | 351,965 |
| 29 Jan 2004 | USD | 10.8 | 11.29 | 10.37 | 10.95 | 10.95 | +0.07 (+0.64%) | 954,081 |
| 28 Jan 2004 | USD | 11.83 | 12.17 | 10.83 | 10.88 | 10.88 | -0.47 (-4.14%) | 1,074,404 |
| 27 Jan 2004 | USD | 10.7 | 11.6 | 10.65 | 11.35 | 11.35 | +0.88 (+8.40%) | 559,085 |
| 26 Jan 2004 | USD | 10.73 | 11.19 | 10.47 | 10.47 | 10.47 | -0.53 (-4.82%) | 717,367 |
| 23 Jan 2004 | USD | 11 | 11.49 | 10.82 | 11 | 11 | -0.109 (-0.98%) | 509,348 |
| 22 Jan 2004 | USD | 11.3 | 11.87 | 10.48 | 11.1094 | 11.1094 | -0.361 (-3.14%) | 595,129 |
| 21 Jan 2004 | USD | 11.48 | 11.73 | 10.75 | 11.47 | 11.47 | -0.27 (-2.30%) | 705,890 |
| 20 Jan 2004 | USD | 10.85 | 11.75 | 10.8 | 11.74 | 11.74 | +0.99 (+9.21%) | 869,936 |
| 19 Jan 2004 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 10.87 | 10.98 | 10.21 | 10.75 | 10.75 | +0.14 (+1.32%) | 722,709 |
| 15 Jan 2004 | USD | 10.4844 | 10.85 | 10.32 | 10.61 | 10.61 | -0.59 (-5.27%) | 1,145,631 |
| 14 Jan 2004 | USD | 11.2 | 11.57 | 11.08 | 11.2 | 11.2 | -0.75 (-6.28%) | 1,087,998 |
| 13 Jan 2004 | USD | 12.35 | 12.45 | 11.9 | 11.95 | 11.95 | -0.38 (-3.08%) | 876,945 |
| 12 Jan 2004 | USD | 13.5 | 13.67 | 11.71 | 12.33 | 12.33 | -0.69 (-5.30%) | 2,790,106 |
| 9 Jan 2004 | USD | 12.96 | 13.45 | 12.78 | 13.02 | 13.02 | +0.34 (+2.68%) | 1,343,938 |
| 8 Jan 2004 | USD | 12.29 | 12.96 | 11.93 | 12.68 | 12.68 | +0.53 (+4.36%) | 798,722 |
| 7 Jan 2004 | USD | 12.68 | 12.8 | 11.78 | 12.15 | 12.15 | -0.75 (-5.81%) | 855,527 |
| 6 Jan 2004 | USD | 13.04 | 13.1 | 12.45 | 12.9 | 12.9 | +0.25 (+1.98%) | 985,801 |
| 5 Jan 2004 | USD | 11.91 | 12.91 | 11.75 | 12.65 | 12.65 | +1.26 (+11.06%) | 1,503,265 |
| 2 Jan 2004 | USD | 11.21 | 11.49 | 10.85 | 11.39 | 11.39 | +0.23 (+2.06%) | 473,887 |
| 1 Jan 2004 | USD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 11.3 | 11.49 | 10.48 | 11.16 | 11.16 | -0.21 (-1.85%) | 662,172 |
| 30 Dec 2003 | USD | 11.5 | 11.7 | 11.15 | 11.37 | 11.37 | +0.02 (+0.18%) | 575,568 |
