| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | USD | 17.1 | 17.15 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 80,150 |
| 9 Mar 2004 | USD | 17 | 17.25 | 16.86 | 17.05 | 17.05 | +0.06 (+0.35%) | 101,546 |
| 8 Mar 2004 | USD | 17 | 17.45 | 16.76 | 16.99 | 16.99 | +0.02 (+0.12%) | 95,788 |
| 5 Mar 2004 | USD | 16.6 | 17.1 | 16.4 | 16.97 | 16.97 | +0.19 (+1.13%) | 133,087 |
| 4 Mar 2004 | USD | 16.5 | 16.84 | 16.31 | 16.78 | 16.78 | +0.525 (+3.23%) | 94,509 |
| 3 Mar 2004 | USD | 16 | 16.5 | 15.95 | 16.255 | 16.255 | +0.305 (+1.91%) | 193,775 |
| 2 Mar 2004 | USD | 15.5 | 16.01 | 15.49 | 15.95 | 15.95 | +0.45 (+2.90%) | 138,644 |
| 1 Mar 2004 | USD | 15.75 | 15.8 | 15.45 | 15.5 | 15.5 | -0.22 (-1.40%) | 43,920 |
| 27 Feb 2004 | USD | 15.4 | 15.85 | 15.4 | 15.72 | 15.72 | +0.17 (+1.09%) | 102,730 |
| 26 Feb 2004 | USD | 15.6 | 15.7 | 15.38 | 15.55 | 15.55 | -0.15 (-0.96%) | 67,016 |
| 25 Feb 2004 | USD | 15.8 | 15.8 | 15.56 | 15.7 | 15.7 | +0.039 (+0.25%) | 137,343 |
| 24 Feb 2004 | USD | 15.49 | 15.84 | 15.43 | 15.661 | 15.661 | +0.131 (+0.84%) | 80,751 |
| 23 Feb 2004 | USD | 15.7 | 15.7 | 15.35 | 15.53 | 15.53 | -0.21 (-1.33%) | 38,537 |
| 20 Feb 2004 | USD | 15.77 | 15.77 | 15.68 | 15.74 | 15.74 | 0.0 (0.0%) | 27,907 |
| 19 Feb 2004 | USD | 15.75 | 15.939 | 15.67 | 15.74 | 15.74 | 0.0 (0.0%) | 66,011 |
| 18 Feb 2004 | USD | 15.9 | 15.9 | 15.64 | 15.74 | 15.74 | +0.04 (+0.25%) | 94,850 |
| 17 Feb 2004 | USD | 15.5 | 15.95 | 15.5 | 15.7 | 15.7 | +0.21 (+1.36%) | 221,006 |
| 16 Feb 2004 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 15.55 | 15.55 | 15.149 | 15.49 | 15.49 | +0.04 (+0.26%) | 101,663 |
| 12 Feb 2004 | USD | 15.45 | 15.65 | 15.39 | 15.45 | 15.45 | +0.11 (+0.72%) | 278,125 |
| 11 Feb 2004 | USD | 15.3 | 15.4 | 15.25 | 15.34 | 15.34 | +0.09 (+0.59%) | 222,700 |
| 10 Feb 2004 | USD | 15.68 | 15.89 | 15.05 | 15.25 | 15.25 | -0.639 (-4.02%) | 366,936 |
| 9 Feb 2004 | USD | 15.45 | 16 | 15.4 | 15.889 | 15.889 | +0.479 (+3.11%) | 33,207 |
| 6 Feb 2004 | USD | 14.95 | 15.48 | 14.95 | 15.41 | 15.41 | +0.26 (+1.72%) | 24,989 |
| 5 Feb 2004 | USD | 15 | 15.29 | 14.95 | 15.15 | 15.15 | -0.01 (-0.07%) | 12,200 |
| 4 Feb 2004 | USD | 15.5 | 15.59 | 14.92 | 15.16 | 15.16 | -0.21 (-1.37%) | 36,693 |
| 3 Feb 2004 | USD | 15.255 | 15.5 | 15.16 | 15.37 | 15.37 | +0.12 (+0.79%) | 20,200 |
| 2 Feb 2004 | USD | 15.21 | 15.25 | 15.05 | 15.25 | 15.25 | -0.15 (-0.97%) | 22,946 |
| 30 Jan 2004 | USD | 15.31 | 15.59 | 15.2 | 15.4 | 15.4 | +0.05 (+0.33%) | 12,503 |
| 29 Jan 2004 | USD | 15.5 | 15.72 | 15.35 | 15.35 | 15.35 | -0.28 (-1.79%) | 28,537 |
