| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | USD | 15.89 | 16.05 | 15.89 | 15.89 | 7.945 | 0.0 (0.0%) | 101,200 |
| 4 Feb 2004 | USD | 15.89 | 16.23 | 15.78 | 15.89 | 7.945 | +0.47 (+3.05%) | 33,800 |
| 3 Feb 2004 | USD | 15.42 | 15.42 | 15.38 | 15.42 | 7.71 | +0.261 (+1.72%) | 1,850 |
| 2 Feb 2004 | USD | 15.1594 | 15.1594 | 15.1594 | 15.1594 | 7.5797 | +0.139 (+0.93%) | 200 |
| 30 Jan 2004 | USD | 15.02 | 15.1182 | 14.53 | 15.02 | 7.51 | +0.186 (+1.26%) | 8,561 |
| 29 Jan 2004 | USD | 14.8338 | 15.03 | 14.8338 | 14.8338 | 7.4169 | -0.436 (-2.86%) | 5,190 |
| 28 Jan 2004 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 7.635 | -0.36 (-2.30%) | 200 |
| 27 Jan 2004 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 7.815 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | USD | 15.63 | 15.63 | 15.5481 | 15.63 | 7.815 | -0.527 (-3.26%) | 2,500 |
| 23 Jan 2004 | USD | 16.157 | 16.157 | 16.157 | 16.157 | 8.0785 | -0.297 (-1.81%) | 5,000 |
| 22 Jan 2004 | USD | 16.454 | 16.53 | 16.4 | 16.454 | 8.227 | -0.381 (-2.26%) | 2,224 |
| 21 Jan 2004 | USD | 16.835 | 16.835 | 16.835 | 16.835 | 8.4175 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | USD | 16.835 | 16.835 | 16.835 | 16.835 | 8.4175 | +0.985 (+6.21%) | 5,000 |
| 19 Jan 2004 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 7.925 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 15.85 | 15.87 | 15.85 | 15.85 | 7.925 | +0.15 (+0.96%) | 200 |
| 15 Jan 2004 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 7.85 | -0.34 (-2.12%) | 108 |
| 14 Jan 2004 | USD | 16.04 | 16.06 | 15.91 | 16.04 | 8.02 | -0.26 (-1.60%) | 3,000 |
| 13 Jan 2004 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 8.15 | -0.03 (-0.18%) | 500 |
| 12 Jan 2004 | USD | 16.33 | 16.33 | 16.1 | 16.33 | 8.165 | -0.44 (-2.62%) | 5,500 |
| 9 Jan 2004 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 8.385 | +0.2 (+1.21%) | 250 |
| 8 Jan 2004 | USD | 16.57 | 16.75 | 16.57 | 16.57 | 8.285 | +0.32 (+1.97%) | 2,200 |
| 7 Jan 2004 | USD | 16.25 | 17.36 | 16.25 | 16.25 | 8.125 | -1.284 (-7.32%) | 2,114 |
| 6 Jan 2004 | USD | 17.5338 | 17.81 | 17.49 | 17.5338 | 8.7669 | -0.326 (-1.83%) | 25,332 |
| 5 Jan 2004 | USD | 17.86 | 17.86 | 17.86 | 17.86 | 8.93 | +0.465 (+2.67%) | 10,000 |
| 2 Jan 2004 | USD | 17.395 | 17.395 | 17.1876 | 17.395 | 8.6975 | +0.354 (+2.08%) | 373 |
| 1 Jan 2004 | USD | 17.0408 | 17.0408 | 17.0408 | 17.0408 | 8.5204 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 17.0408 | 17.0408 | 16.95 | 17.0408 | 8.5204 | +0.241 (+1.43%) | 2,324 |
| 30 Dec 2003 | USD | 16.8 | 16.9418 | 16.75 | 16.8 | 8.4 | +0.42 (+2.56%) | 2,160 |
| 29 Dec 2003 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 8.19 | +0.449 (+2.82%) | 1,000 |
| 26 Dec 2003 | USD | 15.9312 | 15.9312 | 15.9312 | 15.9312 | 7.9656 | 0.0 (0.0%) | 0 |
