| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | USD | 18.15 | 18.3 | 18.07 | 18.12 | 18.12 | -0.03 (-0.17%) | 586,942 |
| 22 Mar 2004 | USD | 18.36 | 18.4 | 18.07 | 18.15 | 18.15 | -0.26 (-1.41%) | 445,632 |
| 19 Mar 2004 | USD | 18.27 | 18.45 | 18 | 18.41 | 18.41 | +0.17 (+0.93%) | 515,339 |
| 18 Mar 2004 | USD | 18.33 | 18.33 | 18.15 | 18.24 | 18.24 | -0.14 (-0.76%) | 341,552 |
| 17 Mar 2004 | USD | 18.43 | 18.65 | 18.21 | 18.38 | 18.38 | -0.16 (-0.86%) | 446,413 |
| 16 Mar 2004 | USD | 18.54 | 18.77 | 18.48 | 18.54 | 18.54 | -0.01 (-0.05%) | 169,858 |
| 15 Mar 2004 | USD | 19.16 | 19.2 | 18.5 | 18.55 | 18.55 | -0.45 (-2.37%) | 406,293 |
| 12 Mar 2004 | USD | 18.58 | 19.03 | 18.58 | 19 | 19 | +0.27 (+1.44%) | 372,967 |
| 11 Mar 2004 | USD | 18.77 | 18.83 | 18.6 | 18.73 | 18.73 | -0.05 (-0.27%) | 619,405 |
| 10 Mar 2004 | USD | 18.92 | 18.96 | 18.5 | 18.78 | 18.78 | -0.14 (-0.74%) | 724,255 |
| 9 Mar 2004 | USD | 18.85 | 19.06 | 18.69 | 18.92 | 18.92 | +0.02 (+0.11%) | 745,350 |
| 8 Mar 2004 | USD | 18.61 | 19.33 | 18.6 | 18.9 | 18.9 | +0.23 (+1.23%) | 855,419 |
| 5 Mar 2004 | USD | 18.57 | 18.7 | 18.36 | 18.67 | 18.67 | +0.01 (+0.05%) | 500,625 |
| 4 Mar 2004 | USD | 18.45 | 18.8 | 18.41 | 18.66 | 18.66 | +0.22 (+1.19%) | 880,575 |
| 3 Mar 2004 | USD | 18.35 | 18.48 | 18.289 | 18.44 | 18.44 | +0.09 (+0.49%) | 327,922 |
| 2 Mar 2004 | USD | 18.34 | 18.48 | 18.3 | 18.35 | 18.35 | +0.01 (+0.05%) | 300,059 |
| 1 Mar 2004 | USD | 18.21 | 18.51 | 18.2 | 18.34 | 18.34 | +0.12 (+0.66%) | 446,425 |
| 27 Feb 2004 | USD | 18.33 | 18.42 | 18.07 | 18.22 | 18.22 | 0.0 (0.0%) | 437,250 |
| 26 Feb 2004 | USD | 18.05 | 18.31 | 17.88 | 18.22 | 18.22 | +0.17 (+0.94%) | 971,799 |
| 25 Feb 2004 | USD | 17.75 | 18.1 | 17.66 | 18.05 | 18.05 | +0.28 (+1.58%) | 534,516 |
| 24 Feb 2004 | USD | 17.61 | 17.93 | 17.58 | 17.77 | 17.77 | +0.07 (+0.40%) | 766,363 |
| 23 Feb 2004 | USD | 18.24 | 18.44 | 17.55 | 17.7 | 17.7 | -0.57 (-3.12%) | 497,915 |
| 20 Feb 2004 | USD | 17.98 | 18.27 | 17.75 | 18.27 | 18.27 | +0.27 (+1.50%) | 756,869 |
| 19 Feb 2004 | USD | 18.38 | 18.55 | 18 | 18 | 18 | -0.36 (-1.96%) | 506,473 |
| 18 Feb 2004 | USD | 18.6 | 18.66 | 18.1705 | 18.36 | 18.36 | -0.24 (-1.29%) | 418,352 |
| 17 Feb 2004 | USD | 18.61 | 18.82 | 18.42 | 18.6 | 18.6 | +0.12 (+0.65%) | 447,521 |
| 16 Feb 2004 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.8 | 18.88 | 18.2655 | 18.48 | 18.48 | -0.41 (-2.17%) | 1,016,752 |
| 12 Feb 2004 | USD | 19.5 | 19.5 | 18.8 | 18.89 | 18.89 | -0.52 (-2.68%) | 557,220 |
| 11 Feb 2004 | USD | 18.81 | 19.5 | 18.79 | 19.41 | 19.41 | +0.61 (+3.24%) | 1,719,804 |
