| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 18.211 | 18.29 | 16.8 | 17.41 | 11.6067 | -1.1 (-5.94%) | 968,574 |
| 3 Feb 2004 | USD | 18.83 | 19.15 | 18.17 | 18.51 | 12.34 | -0.42 (-2.22%) | 296,689 |
| 2 Feb 2004 | USD | 19.02 | 19.82 | 18.811 | 18.93 | 12.62 | +0.1 (+0.53%) | 462,978 |
| 30 Jan 2004 | USD | 18.59 | 19 | 18.14 | 18.83 | 12.5533 | +0.41 (+2.23%) | 424,467 |
| 29 Jan 2004 | USD | 18.97 | 19.9 | 18 | 18.42 | 12.28 | -0.01 (-0.05%) | 815,488 |
| 28 Jan 2004 | USD | 19.89 | 20.15 | 18.43 | 18.43 | 12.2867 | -0.84 (-4.36%) | 930,010 |
| 27 Jan 2004 | USD | 21.79 | 21.8 | 19.24 | 19.27 | 12.8467 | -2.7 (-12.29%) | 1,707,096 |
| 26 Jan 2004 | USD | 20 | 22.424 | 19.75 | 21.97 | 14.6467 | +2.27 (+11.52%) | 2,481,819 |
| 23 Jan 2004 | USD | 17.14 | 19.91 | 17.07 | 19.7 | 13.1333 | +3.5 (+21.60%) | 2,038,398 |
| 22 Jan 2004 | USD | 16.25 | 16.79 | 16.05 | 16.2 | 10.8 | -0.2 (-1.22%) | 311,107 |
| 21 Jan 2004 | USD | 16.72 | 16.72 | 16.25 | 16.4 | 10.9333 | -0.47 (-2.79%) | 250,374 |
| 20 Jan 2004 | USD | 16.919 | 16.919 | 15.77 | 16.87 | 11.2467 | +0.32 (+1.93%) | 713,238 |
| 19 Jan 2004 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 11.0333 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 16.91 | 16.91 | 16.54 | 16.55 | 11.0333 | -0.26 (-1.55%) | 290,187 |
| 15 Jan 2004 | USD | 17.02 | 17.02 | 16.45 | 16.81 | 11.2067 | +0.04 (+0.24%) | 205,779 |
| 14 Jan 2004 | USD | 17.25 | 17.27 | 16.75 | 16.77 | 11.18 | -0.34 (-1.99%) | 152,402 |
| 13 Jan 2004 | USD | 16.8 | 17.38 | 16.11 | 17.11 | 11.4067 | -0.69 (-3.88%) | 652,797 |
| 12 Jan 2004 | USD | 17.6 | 17.82 | 17.39 | 17.8 | 11.8667 | +0.12 (+0.68%) | 444,138 |
| 9 Jan 2004 | USD | 17.761 | 18.08 | 17.47 | 17.68 | 11.7867 | -0.29 (-1.61%) | 428,857 |
| 8 Jan 2004 | USD | 17.81 | 18.02 | 17.57 | 17.97 | 11.98 | +0.13 (+0.73%) | 401,845 |
| 7 Jan 2004 | USD | 16.089 | 17.84 | 15.89 | 17.84 | 11.8933 | +1.81 (+11.29%) | 944,580 |
| 6 Jan 2004 | USD | 15.81 | 16.1 | 15.64 | 16.03 | 10.6867 | +0.25 (+1.58%) | 314,845 |
| 5 Jan 2004 | USD | 15.789 | 15.95 | 15.57 | 15.78 | 10.52 | +0.03 (+0.19%) | 114,405 |
| 2 Jan 2004 | USD | 14.96 | 15.76 | 14.96 | 15.75 | 10.5 | +0.77 (+5.14%) | 116,979 |
| 1 Jan 2004 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 9.9867 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 15.65 | 15.73 | 14.98 | 14.98 | 9.9867 | -0.75 (-4.77%) | 143,097 |
| 30 Dec 2003 | USD | 15.28 | 15.89 | 14.61 | 15.73 | 10.4867 | +0.49 (+3.22%) | 366,609 |
| 29 Dec 2003 | USD | 14.989 | 15.3 | 14.8 | 15.24 | 10.16 | +0.25 (+1.67%) | 134,259 |
| 26 Dec 2003 | USD | 14.94 | 15.18 | 14.94 | 14.99 | 9.9933 | +0.03 (+0.20%) | 21,416 |
| 25 Dec 2003 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 9.9733 | 0.0 (0.0%) | 0 |
