| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 13.29 | 13.36 | 12.54 | 13.02 | 13.02 | -0.39 (-2.91%) | 466,474 |
| 19 Mar 2004 | USD | 13.75 | 13.8 | 13.22 | 13.41 | 13.41 | -0.17 (-1.25%) | 557,705 |
| 18 Mar 2004 | USD | 13.75 | 13.81 | 13.1 | 13.58 | 13.58 | -0.1 (-0.73%) | 527,004 |
| 17 Mar 2004 | USD | 13.53 | 14.05 | 13.41 | 13.68 | 13.68 | +0.19 (+1.41%) | 1,437,348 |
| 16 Mar 2004 | USD | 13.495 | 14.05 | 13.1 | 13.49 | 13.49 | +0.06 (+0.45%) | 1,230,017 |
| 15 Mar 2004 | USD | 14.15 | 14.32 | 13.13 | 13.43 | 13.43 | -0.88 (-6.15%) | 425,629 |
| 12 Mar 2004 | USD | 13.59 | 14.32 | 13.54 | 14.31 | 14.31 | +0.86 (+6.39%) | 600,546 |
| 11 Mar 2004 | USD | 13.65 | 13.68 | 13.3 | 13.45 | 13.45 | -0.2 (-1.47%) | 600,833 |
| 10 Mar 2004 | USD | 13.9 | 14.15 | 13.26 | 13.65 | 13.65 | -0.25 (-1.80%) | 641,083 |
| 9 Mar 2004 | USD | 14.76 | 14.91 | 13.87 | 13.9 | 13.9 | -0.98 (-6.59%) | 739,435 |
| 8 Mar 2004 | USD | 15.35 | 15.59 | 14.85 | 14.88 | 14.88 | -0.51 (-3.31%) | 296,044 |
| 5 Mar 2004 | USD | 15.5 | 15.95 | 15.35 | 15.39 | 15.39 | -0.35 (-2.22%) | 232,715 |
| 4 Mar 2004 | USD | 15.33 | 15.88 | 15.18 | 15.74 | 15.74 | +0.58 (+3.83%) | 312,685 |
| 3 Mar 2004 | USD | 15.65 | 15.93 | 15.11 | 15.16 | 15.16 | -0.66 (-4.17%) | 448,823 |
| 2 Mar 2004 | USD | 15.69 | 16.05 | 15.45 | 15.82 | 15.82 | +0.37 (+2.39%) | 850,759 |
| 1 Mar 2004 | USD | 15.82 | 16 | 15.25 | 15.45 | 15.45 | -0.7 (-4.33%) | 655,741 |
| 27 Feb 2004 | USD | 16.57 | 16.57 | 15.8 | 16.15 | 16.15 | -0.3 (-1.82%) | 1,067,462 |
| 26 Feb 2004 | USD | 16.3 | 16.5 | 16.03 | 16.45 | 16.45 | +0.2 (+1.23%) | 289,738 |
| 25 Feb 2004 | USD | 15.22 | 16.4 | 15.11 | 16.25 | 16.25 | +1.17 (+7.76%) | 463,620 |
| 24 Feb 2004 | USD | 15.19 | 15.64 | 15 | 15.08 | 15.08 | -0.57 (-3.64%) | 529,168 |
| 23 Feb 2004 | USD | 16.51 | 16.61 | 14.83 | 15.65 | 15.65 | -0.95 (-5.72%) | 708,301 |
| 20 Feb 2004 | USD | 17.23 | 17.35 | 16.41 | 16.6 | 16.6 | -0.64 (-3.71%) | 429,943 |
| 19 Feb 2004 | USD | 18.1 | 18.27 | 17.23 | 17.24 | 17.24 | -0.76 (-4.22%) | 536,018 |
| 18 Feb 2004 | USD | 17.96 | 18.25 | 17.72 | 18 | 18 | +0.1 (+0.56%) | 509,669 |
| 17 Feb 2004 | USD | 17.6 | 18.4 | 17.59 | 17.9 | 17.9 | +0.66 (+3.83%) | 476,289 |
| 16 Feb 2004 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 17.68 | 17.9 | 17.1 | 17.24 | 17.24 | -0.41 (-2.32%) | 269,086 |
| 12 Feb 2004 | USD | 17.88 | 18.25 | 17.37 | 17.65 | 17.65 | -0.07 (-0.40%) | 479,818 |
| 11 Feb 2004 | USD | 17.25 | 17.85 | 17.2 | 17.72 | 17.72 | +0.58 (+3.38%) | 500,407 |
| 10 Feb 2004 | USD | 16.8 | 17.22 | 16.2 | 17.14 | 17.14 | +0.39 (+2.33%) | 817,100 |
