| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | USD | 15.45 | 15.59 | 15.25 | 15.39 | 15.39 | -0.11 (-0.71%) | 152,175 |
| 22 Jan 2004 | USD | 15.4 | 15.5 | 15.08 | 15.5 | 15.5 | +0.26 (+1.71%) | 96,978 |
| 21 Jan 2004 | USD | 15.5 | 15.5 | 15.05 | 15.24 | 15.24 | +0.01 (+0.07%) | 28,893 |
| 20 Jan 2004 | USD | 14.85 | 15.5 | 14.85 | 15.23 | 15.23 | +0.07 (+0.46%) | 26,778 |
| 19 Jan 2004 | USD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 14.87 | 15.22 | 14.45 | 15.16 | 15.16 | -0.04 (-0.26%) | 89,618 |
| 15 Jan 2004 | USD | 14.8 | 15.701 | 14.67 | 15.2 | 15.2 | +0.498 (+3.39%) | 100,383 |
| 14 Jan 2004 | USD | 14.571 | 14.74 | 14.56 | 14.702 | 14.702 | -0.097 (-0.66%) | 22,900 |
| 13 Jan 2004 | USD | 14.6 | 14.799 | 14.53 | 14.799 | 14.799 | +0.279 (+1.92%) | 228,175 |
| 12 Jan 2004 | USD | 14.75 | 14.75 | 14.51 | 14.52 | 14.52 | -0.4 (-2.68%) | 9,675 |
| 9 Jan 2004 | USD | 14.5 | 14.92 | 14.4 | 14.92 | 14.92 | +0.36 (+2.47%) | 34,319 |
| 8 Jan 2004 | USD | 14.7 | 14.81 | 14.51 | 14.56 | 14.56 | +0.06 (+0.41%) | 20,648 |
| 7 Jan 2004 | USD | 14.75 | 14.8 | 14.36 | 14.5 | 14.5 | -0.34 (-2.29%) | 80,888 |
| 6 Jan 2004 | USD | 14.5 | 14.94 | 14.3 | 14.84 | 14.84 | +0.39 (+2.70%) | 101,802 |
| 5 Jan 2004 | USD | 14.3 | 14.5 | 14.15 | 14.45 | 14.45 | +0.25 (+1.76%) | 25,027 |
| 2 Jan 2004 | USD | 14.47 | 14.55 | 14.2 | 14.2 | 14.2 | -0.28 (-1.93%) | 13,447 |
| 1 Jan 2004 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 14.47 | 14.5 | 14.2 | 14.48 | 14.48 | +0.01 (+0.07%) | 9,261 |
| 30 Dec 2003 | USD | 14.42 | 14.47 | 14.25 | 14.47 | 14.47 | +0.03 (+0.21%) | 78,050 |
| 29 Dec 2003 | USD | 13.68 | 14.68 | 13.53 | 14.44 | 14.44 | +0.741 (+5.41%) | 52,950 |
| 26 Dec 2003 | USD | 13.5 | 13.699 | 13.5 | 13.699 | 13.699 | +0.199 (+1.47%) | 2,968 |
| 25 Dec 2003 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 13.579 | 13.6 | 13.5 | 13.5 | 13.5 | -0.1 (-0.74%) | 28,300 |
| 23 Dec 2003 | USD | 13.61 | 13.65 | 13.48 | 13.6 | 13.6 | +0.06 (+0.44%) | 19,064 |
| 22 Dec 2003 | USD | 13.63 | 13.63 | 13.4 | 13.54 | 13.54 | -0.31 (-2.24%) | 37,475 |
| 19 Dec 2003 | USD | 13.66 | 14.03 | 13.55 | 13.85 | 13.85 | +0.1 (+0.73%) | 46,737 |
| 18 Dec 2003 | USD | 13.88 | 13.89 | 13.59 | 13.75 | 13.75 | -0.1 (-0.72%) | 21,612 |
| 17 Dec 2003 | USD | 13.95 | 13.95 | 13.56 | 13.85 | 13.85 | -0.1 (-0.72%) | 47,685 |
| 16 Dec 2003 | USD | 14 | 14 | 13.85 | 13.95 | 13.95 | -0.05 (-0.36%) | 17,050 |
| 15 Dec 2003 | USD | 14.12 | 14.12 | 13.83 | 14 | 14 | -0.05 (-0.36%) | 9,950 |
