| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 16.94 | 17.37 | 16.57 | 16.75 | 16.75 | -0.05 (-0.30%) | 756,898 |
| 6 Feb 2004 | USD | 16.24 | 16.94 | 16.13 | 16.8 | 16.8 | +0.59 (+3.64%) | 518,380 |
| 5 Feb 2004 | USD | 15.99 | 16.65 | 15.65 | 16.21 | 16.21 | +0.3 (+1.89%) | 759,221 |
| 4 Feb 2004 | USD | 16.96 | 16.96 | 15.59 | 15.91 | 15.91 | -1.28 (-7.45%) | 834,305 |
| 3 Feb 2004 | USD | 17.49 | 17.66 | 16.93 | 17.19 | 17.19 | -0.19 (-1.09%) | 711,650 |
| 2 Feb 2004 | USD | 17.22 | 17.85 | 17.22 | 17.38 | 17.38 | -0.12 (-0.69%) | 907,289 |
| 30 Jan 2004 | USD | 18.07 | 18.26 | 17.48 | 17.5 | 17.5 | -0.64 (-3.53%) | 654,547 |
| 29 Jan 2004 | USD | 20.05 | 20.55 | 17.6 | 18.14 | 18.14 | -0.16 (-0.87%) | 1,908,633 |
| 28 Jan 2004 | USD | 18.59 | 19 | 18.03 | 18.3 | 18.3 | -0.2 (-1.08%) | 740,684 |
| 27 Jan 2004 | USD | 19 | 19.15 | 18.2 | 18.5 | 18.5 | -0.5 (-2.63%) | 544,845 |
| 26 Jan 2004 | USD | 19.31 | 19.6 | 18.65 | 19 | 19 | -0.3 (-1.55%) | 367,457 |
| 23 Jan 2004 | USD | 19.15 | 19.32 | 18.53 | 19.3 | 19.3 | +0.21 (+1.10%) | 448,916 |
| 22 Jan 2004 | USD | 20.17 | 20.17 | 19.01 | 19.09 | 19.09 | -0.91 (-4.55%) | 748,946 |
| 21 Jan 2004 | USD | 20.18 | 20.5 | 19.39 | 20 | 20 | -0.36 (-1.77%) | 623,864 |
| 20 Jan 2004 | USD | 20.4 | 20.5 | 19.7 | 20.36 | 20.36 | +0.7 (+3.56%) | 1,414,627 |
| 19 Jan 2004 | USD | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 18.15 | 20 | 18.1 | 19.66 | 19.66 | +1.51 (+8.32%) | 1,146,444 |
| 15 Jan 2004 | USD | 18.15 | 18.26 | 17.66 | 18.15 | 18.15 | -0.1 (-0.55%) | 458,005 |
| 14 Jan 2004 | USD | 17.98 | 18.59 | 17.35 | 18.25 | 18.25 | +0.65 (+3.69%) | 723,642 |
| 13 Jan 2004 | USD | 17.25 | 17.89 | 16.5 | 17.6 | 17.6 | +0.36 (+2.09%) | 640,030 |
| 12 Jan 2004 | USD | 17.03 | 17.33 | 16.6 | 17.24 | 17.24 | +0.24 (+1.41%) | 681,439 |
| 9 Jan 2004 | USD | 17.45 | 17.72 | 16.86 | 17 | 17 | -0.75 (-4.23%) | 1,318,316 |
| 8 Jan 2004 | USD | 17.8 | 18.02 | 17.5 | 17.75 | 17.75 | +0.06 (+0.34%) | 878,320 |
| 7 Jan 2004 | USD | 18.55 | 18.6 | 17.4 | 17.69 | 17.69 | -1.08 (-5.75%) | 1,148,619 |
| 6 Jan 2004 | USD | 18.02 | 19.16 | 18 | 18.77 | 18.77 | +0.69 (+3.82%) | 568,931 |
| 5 Jan 2004 | USD | 17.25 | 18.8 | 17.25 | 18.08 | 18.08 | +0.91 (+5.30%) | 1,000,715 |
| 2 Jan 2004 | USD | 17 | 17.55 | 16.95 | 17.17 | 17.17 | +0.29 (+1.72%) | 292,921 |
| 1 Jan 2004 | USD | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 17.44 | 17.48 | 16.65 | 16.88 | 16.88 | -0.61 (-3.49%) | 334,348 |
| 30 Dec 2003 | USD | 17.79 | 17.95 | 17.2 | 17.49 | 17.49 | -0.36 (-2.02%) | 356,147 |
