| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | USD | 25.93 | 26.12 | 24.25 | 24.39 | 60.975 | -1.34 (-5.21%) | 63,440 |
| 4 Feb 2004 | USD | 25.9 | 26.6 | 25.55 | 25.73 | 64.325 | +0.33 (+1.30%) | 70,680 |
| 3 Feb 2004 | USD | 25.14 | 26.28 | 25.14 | 25.4 | 63.5 | +0.26 (+1.03%) | 100,400 |
| 2 Feb 2004 | USD | 23.9 | 25.14 | 23.9 | 25.14 | 62.85 | +1.3 (+5.45%) | 124,560 |
| 30 Jan 2004 | USD | 24.45 | 24.45 | 22.9 | 23.84 | 59.6 | -0.61 (-2.49%) | 104,600 |
| 29 Jan 2004 | USD | 24.64 | 24.78 | 22 | 24.45 | 61.125 | -0.09 (-0.37%) | 112,040 |
| 28 Jan 2004 | USD | 26 | 26.1 | 23 | 24.54 | 61.35 | -1.51 (-5.80%) | 161,560 |
| 27 Jan 2004 | USD | 26.3 | 27 | 25.95 | 26.05 | 65.125 | -0.14 (-0.53%) | 77,400 |
| 26 Jan 2004 | USD | 25.6 | 26.47 | 25.6 | 26.19 | 65.475 | +1 (+3.97%) | 82,640 |
| 23 Jan 2004 | USD | 25.1 | 25.35 | 24 | 25.19 | 62.975 | +0.28 (+1.12%) | 59,000 |
| 22 Jan 2004 | USD | 24.94 | 25.85 | 24.9 | 24.91 | 62.275 | +0.22 (+0.89%) | 138,280 |
| 21 Jan 2004 | USD | 23.9 | 25.58 | 23.66 | 24.69 | 61.725 | +1.51 (+6.51%) | 108,560 |
| 20 Jan 2004 | USD | 22.4 | 23.35 | 22.4 | 23.18 | 57.95 | +1.38 (+6.33%) | 111,480 |
| 19 Jan 2004 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 54.5 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 22.5 | 22.5 | 21.61 | 21.8 | 54.5 | -0.47 (-2.11%) | 51,360 |
| 15 Jan 2004 | USD | 22.9 | 23 | 22.15 | 22.27 | 55.675 | -0.33 (-1.46%) | 72,280 |
| 14 Jan 2004 | USD | 22.8 | 22.87 | 22.11 | 22.6 | 56.5 | +0.02 (+0.09%) | 107,320 |
| 13 Jan 2004 | USD | 22 | 22.7 | 22 | 22.58 | 56.45 | +0.7 (+3.20%) | 118,720 |
| 12 Jan 2004 | USD | 22.25 | 23 | 21.75 | 21.88 | 54.7 | +0.68 (+3.21%) | 191,520 |
| 9 Jan 2004 | USD | 20.55 | 21.95 | 20.38 | 21.2 | 53 | +0.84 (+4.13%) | 261,880 |
| 8 Jan 2004 | USD | 19.82 | 20.57 | 19.7 | 20.36 | 50.9 | +0.94 (+4.84%) | 94,960 |
| 7 Jan 2004 | USD | 18.8 | 19.45 | 18.8 | 19.42 | 48.55 | +0.75 (+4.02%) | 54,320 |
| 6 Jan 2004 | USD | 18.56 | 18.83 | 18.56 | 18.67 | 46.675 | +0.09 (+0.48%) | 24,400 |
| 5 Jan 2004 | USD | 18.89 | 18.98 | 18.55 | 18.58 | 46.45 | -0.16 (-0.85%) | 13,880 |
| 2 Jan 2004 | USD | 18.5 | 18.86 | 18.45 | 18.74 | 46.85 | +0.29 (+1.57%) | 18,960 |
| 1 Jan 2004 | USD | 18.45 | 18.45 | 18.45 | 18.45 | 46.125 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 18.99 | 18.99 | 18.41 | 18.45 | 46.125 | -0.44 (-2.33%) | 69,640 |
| 30 Dec 2003 | USD | 19.5 | 19.5 | 18.7 | 18.89 | 47.225 | -0.36 (-1.87%) | 34,960 |
| 29 Dec 2003 | USD | 18.17 | 19.25 | 18.15 | 19.25 | 48.125 | +1.1 (+6.06%) | 58,920 |
| 26 Dec 2003 | USD | 18.19 | 18.2 | 18.15 | 18.15 | 45.375 | -0.04 (-0.22%) | 11,160 |
