| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | USD | 18.95 | 19.07 | 18.7 | 18.8 | 18.8 | +0.43 (+2.34%) | 3,098,403 |
| 9 Feb 2004 | USD | 18.21 | 18.56 | 18.2 | 18.37 | 18.37 | +0.17 (+0.93%) | 794,150 |
| 6 Feb 2004 | USD | 18.05 | 18.37 | 18.05 | 18.2 | 18.2 | +0.15 (+0.83%) | 357,363 |
| 5 Feb 2004 | USD | 18.09 | 18.3 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 468,136 |
| 4 Feb 2004 | USD | 18.29 | 18.446 | 17.999 | 18.05 | 18.05 | -0.33 (-1.80%) | 595,180 |
| 3 Feb 2004 | USD | 18.681 | 18.81 | 18.3 | 18.38 | 18.38 | -0.28 (-1.50%) | 742,556 |
| 2 Feb 2004 | USD | 18.37 | 18.9 | 18.28 | 18.66 | 18.66 | +0.23 (+1.25%) | 1,353,676 |
| 30 Jan 2004 | USD | 18.3 | 18.48 | 18.26 | 18.43 | 18.43 | +0.11 (+0.60%) | 215,880 |
| 29 Jan 2004 | USD | 18.56 | 18.79 | 18.1 | 18.32 | 18.32 | -0.14 (-0.76%) | 535,297 |
| 28 Jan 2004 | USD | 18.75 | 18.84 | 18.46 | 18.46 | 18.46 | -0.32 (-1.70%) | 619,811 |
| 27 Jan 2004 | USD | 18.8 | 18.91 | 18.67 | 18.78 | 18.78 | -0.02 (-0.11%) | 312,667 |
| 26 Jan 2004 | USD | 19 | 19 | 18.7 | 18.8 | 18.8 | -0.15 (-0.79%) | 566,508 |
| 23 Jan 2004 | USD | 19.27 | 19.3 | 18.92 | 18.95 | 18.95 | -0.29 (-1.51%) | 1,209,327 |
| 22 Jan 2004 | USD | 19.18 | 19.26 | 19.05 | 19.24 | 19.24 | +0.07 (+0.37%) | 587,184 |
| 21 Jan 2004 | USD | 18.73 | 19.18 | 18.72 | 19.17 | 19.17 | +0.36 (+1.91%) | 942,768 |
| 20 Jan 2004 | USD | 19.17 | 19.211 | 18.5 | 18.81 | 18.81 | -0.44 (-2.29%) | 1,079,902 |
| 19 Jan 2004 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 19.19 | 19.5 | 19.13 | 19.25 | 19.25 | +0.13 (+0.68%) | 711,622 |
| 15 Jan 2004 | USD | 19.19 | 19.25 | 19.05 | 19.12 | 19.12 | -0.08 (-0.42%) | 508,858 |
| 14 Jan 2004 | USD | 19.22 | 19.59 | 19 | 19.2 | 19.2 | -0.01 (-0.05%) | 825,448 |
| 13 Jan 2004 | USD | 19.4 | 19.54 | 19.21 | 19.21 | 19.21 | -0.24 (-1.23%) | 377,578 |
| 12 Jan 2004 | USD | 19.39 | 19.541 | 19.31 | 19.45 | 19.45 | -0.03 (-0.15%) | 263,071 |
| 9 Jan 2004 | USD | 19.23 | 19.48 | 19.09 | 19.48 | 19.48 | +0.25 (+1.30%) | 594,007 |
| 8 Jan 2004 | USD | 19.57 | 19.83 | 19 | 19.23 | 19.23 | +0.23 (+1.21%) | 1,060,758 |
| 7 Jan 2004 | USD | 19 | 19.21 | 18.79 | 19 | 19 | +0.09 (+0.48%) | 864,850 |
| 6 Jan 2004 | USD | 19.71 | 19.74 | 18.89 | 18.91 | 18.91 | -0.8 (-4.06%) | 868,894 |
| 5 Jan 2004 | USD | 19.45 | 19.74 | 19.39 | 19.71 | 19.71 | +0.25 (+1.28%) | 380,002 |
| 2 Jan 2004 | USD | 19.39 | 19.5 | 19.31 | 19.46 | 19.46 | +0.16 (+0.83%) | 272,514 |
| 1 Jan 2004 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 19.48 | 19.53 | 19.25 | 19.3 | 19.3 | -0.15 (-0.77%) | 294,111 |
