| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 17.3 | 17.34 | 17.1 | 17.25 | 17.25 | -0.11 (-0.63%) | 39,942 |
| 23 Mar 2004 | USD | 17.33 | 17.36 | 17.06 | 17.36 | 17.36 | +0.21 (+1.22%) | 38,572 |
| 22 Mar 2004 | USD | 17.5 | 17.5 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 98,153 |
| 19 Mar 2004 | USD | 17.2 | 17.75 | 17.2 | 17.55 | 17.55 | +0.15 (+0.86%) | 30,667 |
| 18 Mar 2004 | USD | 17.28 | 17.53 | 17.2 | 17.4 | 17.4 | +0.11 (+0.64%) | 27,918 |
| 17 Mar 2004 | USD | 17.26 | 17.48 | 17.19 | 17.29 | 17.29 | +0.04 (+0.23%) | 37,977 |
| 16 Mar 2004 | USD | 17.49 | 17.6 | 17.25 | 17.25 | 17.25 | -0.19 (-1.09%) | 68,151 |
| 15 Mar 2004 | USD | 17.58 | 17.64 | 17 | 17.44 | 17.44 | -0.06 (-0.34%) | 230,101 |
| 12 Mar 2004 | USD | 17.3 | 17.65 | 17.15 | 17.5 | 17.5 | +0.4 (+2.34%) | 979,081 |
| 11 Mar 2004 | USD | 18.4 | 18.51 | 17.1 | 17.1 | 17.1 | -1.31 (-7.12%) | 34,101 |
| 10 Mar 2004 | USD | 19 | 19.14 | 18.4 | 18.41 | 18.41 | -0.42 (-2.23%) | 21,663 |
| 9 Mar 2004 | USD | 18.905 | 19.03 | 18.78 | 18.83 | 18.83 | -0.05 (-0.26%) | 35,210 |
| 8 Mar 2004 | USD | 19.005 | 19.03 | 18.76 | 18.88 | 18.88 | -0.121 (-0.64%) | 11,349 |
| 5 Mar 2004 | USD | 19.18 | 19.18 | 18.711 | 19.001 | 19.001 | -0.209 (-1.09%) | 31,069 |
| 4 Mar 2004 | USD | 18.93 | 19.24 | 18.7 | 19.21 | 19.21 | +0.29 (+1.53%) | 67,525 |
| 3 Mar 2004 | USD | 19 | 19 | 18.3 | 18.92 | 18.92 | +0.21 (+1.12%) | 10,148 |
| 2 Mar 2004 | USD | 18.71 | 19.02 | 18.71 | 18.71 | 18.71 | -0.31 (-1.63%) | 19,342 |
| 1 Mar 2004 | USD | 18.7 | 19.48 | 18.7 | 19.02 | 19.02 | -0.39 (-2.01%) | 14,276 |
| 27 Feb 2004 | USD | 19.56 | 19.98 | 18.74 | 19.41 | 19.41 | -0.55 (-2.76%) | 28,509 |
| 26 Feb 2004 | USD | 19.45 | 20 | 19.01 | 19.96 | 19.96 | +0.53 (+2.73%) | 44,894 |
| 25 Feb 2004 | USD | 19.56 | 19.66 | 18.9 | 19.43 | 19.43 | +0.42 (+2.21%) | 10,482 |
| 24 Feb 2004 | USD | 18.68 | 19.34 | 18.56 | 19.01 | 19.01 | +0.32 (+1.71%) | 27,108 |
| 23 Feb 2004 | USD | 20.3 | 20.3 | 18.37 | 18.69 | 18.69 | -0.78 (-4.01%) | 50,542 |
| 20 Feb 2004 | USD | 19.5 | 19.95 | 19.47 | 19.47 | 19.47 | -0.03 (-0.15%) | 17,088 |
| 19 Feb 2004 | USD | 20.375 | 20.75 | 19.5 | 19.5 | 19.5 | -0.52 (-2.60%) | 14,095 |
| 18 Feb 2004 | USD | 20.145 | 20.99 | 19.47 | 20.02 | 20.02 | -0.07 (-0.35%) | 20,885 |
| 17 Feb 2004 | USD | 20.05 | 20.18 | 19.15 | 20.09 | 20.09 | +0.32 (+1.62%) | 23,587 |
| 16 Feb 2004 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 19.72 | 19.867 | 18.82 | 19.77 | 19.77 | -0.68 (-3.33%) | 65,743 |
| 12 Feb 2004 | USD | 20.77 | 21.04 | 20.272 | 20.45 | 20.45 | -0.5 (-2.39%) | 11,968 |
