| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | USD | 11.33 | 11.454 | 10.5 | 10.66 | 10.66 | -0.51 (-4.57%) | 582,479 |
| 27 Jan 2004 | USD | 11.35 | 11.55 | 11.15 | 11.17 | 11.17 | -0.27 (-2.36%) | 209,813 |
| 26 Jan 2004 | USD | 11.51 | 11.62 | 11.01 | 11.44 | 11.44 | -0.11 (-0.95%) | 501,688 |
| 23 Jan 2004 | USD | 11.74 | 11.8 | 11.52 | 11.55 | 11.55 | +0.09 (+0.79%) | 353,680 |
| 22 Jan 2004 | USD | 11.63 | 11.95 | 11.3939 | 11.46 | 11.46 | -0.15 (-1.29%) | 476,901 |
| 21 Jan 2004 | USD | 12.15 | 12.34 | 11.47 | 11.61 | 11.61 | -0.54 (-4.44%) | 460,321 |
| 20 Jan 2004 | USD | 12.03 | 12.25 | 11.773 | 12.15 | 12.15 | +0.4 (+3.40%) | 521,137 |
| 19 Jan 2004 | USD | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 12 | 12 | 11.71 | 11.75 | 11.75 | -0.2 (-1.67%) | 263,624 |
| 15 Jan 2004 | USD | 11.99 | 12 | 11.7 | 11.95 | 11.95 | 0.0 (0.0%) | 775,060 |
| 14 Jan 2004 | USD | 11.67 | 12.06 | 11.55 | 11.95 | 11.95 | +0.4 (+3.46%) | 427,402 |
| 13 Jan 2004 | USD | 11.85 | 11.85 | 11.32 | 11.55 | 11.55 | -0.25 (-2.12%) | 320,740 |
| 12 Jan 2004 | USD | 11.77 | 12.12 | 11.67 | 11.8 | 11.8 | +0.05 (+0.43%) | 260,445 |
| 9 Jan 2004 | USD | 11.9 | 12.02 | 11.62 | 11.75 | 11.75 | -0.239 (-1.99%) | 422,512 |
| 8 Jan 2004 | USD | 11.74 | 12.27 | 11.68 | 11.989 | 11.989 | +0.279 (+2.38%) | 528,317 |
| 7 Jan 2004 | USD | 11.72 | 11.78 | 11.5 | 11.71 | 11.71 | +0.13 (+1.12%) | 263,748 |
| 6 Jan 2004 | USD | 11.57 | 11.75 | 11.38 | 11.58 | 11.58 | +0.16 (+1.40%) | 361,025 |
| 5 Jan 2004 | USD | 11.55 | 11.69 | 11.3 | 11.42 | 11.42 | -0.07 (-0.61%) | 652,159 |
| 2 Jan 2004 | USD | 11.88 | 11.9 | 11.29 | 11.49 | 11.49 | +0.19 (+1.68%) | 616,156 |
| 1 Jan 2004 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 11.89 | 11.99 | 11.25 | 11.3 | 11.3 | -0.41 (-3.50%) | 875,077 |
| 30 Dec 2003 | USD | 11.09 | 12 | 10.52 | 11.71 | 11.71 | +1.71 (+17.10%) | 3,608,426 |
| 29 Dec 2003 | USD | 9.56 | 10.13 | 9.52 | 10 | 10 | +0.37 (+3.84%) | 367,769 |
| 26 Dec 2003 | USD | 9.68 | 9.73 | 9.59 | 9.63 | 9.63 | -0.05 (-0.52%) | 117,883 |
| 25 Dec 2003 | USD | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 9.73 | 9.75 | 9.65 | 9.68 | 9.68 | -0.1 (-1.02%) | 104,046 |
| 23 Dec 2003 | USD | 9.84 | 9.88 | 9.63 | 9.78 | 9.78 | +0.04 (+0.41%) | 236,999 |
| 22 Dec 2003 | USD | 9.7 | 9.86 | 9.67 | 9.74 | 9.74 | -0.02 (-0.20%) | 323,691 |
| 19 Dec 2003 | USD | 9.85 | 9.85 | 9.72 | 9.76 | 9.76 | -0.13 (-1.31%) | 287,234 |
| 18 Dec 2003 | USD | 9.79 | 9.99 | 9.73 | 9.89 | 9.89 | +0.11 (+1.12%) | 417,681 |
