| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 21.122 | 21.189 | 20.95 | 20.95 | 20.95 | -0.3 (-1.41%) | 15,028 |
| 10 Feb 2004 | USD | 21.23 | 21.28 | 20.71 | 21.25 | 21.25 | +0.38 (+1.82%) | 55,973 |
| 9 Feb 2004 | USD | 21.46 | 21.46 | 20.6094 | 20.87 | 20.87 | +0.052 (+0.25%) | 21,753 |
| 6 Feb 2004 | USD | 20.59 | 20.93 | 20.23 | 20.818 | 20.818 | +0.318 (+1.55%) | 7,599 |
| 5 Feb 2004 | USD | 19.94 | 20.82 | 19.38 | 20.5 | 20.5 | +1.74 (+9.28%) | 73,616 |
| 4 Feb 2004 | USD | 19.5 | 19.5 | 18.75 | 18.76 | 18.76 | -0.49 (-2.55%) | 16,976 |
| 3 Feb 2004 | USD | 19.52 | 19.6 | 19.071 | 19.25 | 19.25 | -0.15 (-0.77%) | 10,568 |
| 2 Feb 2004 | USD | 18.7 | 20 | 18.7 | 19.4 | 19.4 | -0.28 (-1.42%) | 22,034 |
| 30 Jan 2004 | USD | 19.27 | 19.89 | 18.27 | 19.68 | 19.68 | +0.02 (+0.10%) | 38,311 |
| 29 Jan 2004 | USD | 19.25 | 20.4 | 19.06 | 19.66 | 19.66 | +0.409 (+2.12%) | 38,988 |
| 28 Jan 2004 | USD | 19.95 | 21.18 | 19.05 | 19.251 | 19.251 | -2.049 (-9.62%) | 115,224 |
| 27 Jan 2004 | USD | 21.33 | 21.64 | 21 | 21.3 | 21.3 | -0.24 (-1.11%) | 51,678 |
| 26 Jan 2004 | USD | 22 | 22.02 | 21.3 | 21.54 | 21.54 | -0.18 (-0.83%) | 170,522 |
| 23 Jan 2004 | USD | 21.65 | 21.98 | 21.4 | 21.72 | 21.72 | -0.18 (-0.82%) | 57,176 |
| 22 Jan 2004 | USD | 21.64 | 22.22 | 21.17 | 21.9 | 21.9 | +0.28 (+1.30%) | 67,568 |
| 21 Jan 2004 | USD | 20.98 | 21.62 | 20.41 | 21.62 | 21.62 | +0.92 (+4.44%) | 34,680 |
| 20 Jan 2004 | USD | 20.62 | 20.96 | 20.1 | 20.7 | 20.7 | +0.18 (+0.88%) | 53,585 |
| 19 Jan 2004 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 20.06 | 20.52 | 19.97 | 20.52 | 20.52 | +0.92 (+4.69%) | 49,420 |
| 15 Jan 2004 | USD | 19.66 | 19.86 | 19.5 | 19.6 | 19.6 | +0.03 (+0.15%) | 47,969 |
| 14 Jan 2004 | USD | 19.65 | 19.8 | 19.31 | 19.57 | 19.57 | -0.09 (-0.46%) | 30,974 |
| 13 Jan 2004 | USD | 19.12 | 19.66 | 19.12 | 19.66 | 19.66 | +0.61 (+3.20%) | 116,937 |
| 12 Jan 2004 | USD | 18.93 | 19.22 | 18.31 | 19.05 | 19.05 | +0.19 (+1.01%) | 14,097 |
| 9 Jan 2004 | USD | 18.26 | 19.26 | 18.26 | 18.86 | 18.86 | +0.05 (+0.27%) | 19,892 |
| 8 Jan 2004 | USD | 18.75 | 19.21 | 18.7 | 18.81 | 18.81 | +0.16 (+0.86%) | 42,289 |
| 7 Jan 2004 | USD | 18.66 | 18.7 | 17.95 | 18.65 | 18.65 | +0.55 (+3.04%) | 38,531 |
| 6 Jan 2004 | USD | 18.38 | 18.63 | 18.05 | 18.1 | 18.1 | -0.15 (-0.82%) | 34,826 |
| 5 Jan 2004 | USD | 18 | 18.55 | 17.56 | 18.25 | 18.25 | +1.13 (+6.60%) | 60,663 |
| 2 Jan 2004 | USD | 17.06 | 17.25 | 16.85 | 17.12 | 17.12 | +0.31 (+1.84%) | 28,431 |
| 1 Jan 2004 | USD | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.0 (0.0%) | 0 |
