| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | USD | 17.7 | 17.7 | 16.72 | 17.34 | 17.34 | -0.46 (-2.58%) | 68,300 |
| 9 Mar 2004 | USD | 18.37 | 18.7 | 17.67 | 17.8 | 17.8 | -0.32 (-1.77%) | 30,700 |
| 8 Mar 2004 | USD | 19.7 | 19.71 | 18.12 | 18.12 | 18.12 | -0.91 (-4.78%) | 81,500 |
| 5 Mar 2004 | USD | 18.3 | 19.6 | 18.3 | 19.03 | 19.03 | +0.82 (+4.50%) | 88,200 |
| 4 Mar 2004 | USD | 17.87 | 18.7 | 17.84 | 18.21 | 18.21 | +0.29 (+1.62%) | 40,500 |
| 3 Mar 2004 | USD | 17.55 | 17.92 | 17.2 | 17.92 | 17.92 | +0.63 (+3.64%) | 50,000 |
| 2 Mar 2004 | USD | 17.25 | 17.6 | 17.1 | 17.29 | 17.29 | -0.12 (-0.69%) | 41,400 |
| 1 Mar 2004 | USD | 16.74 | 17.47 | 16.65 | 17.41 | 17.41 | +0.92 (+5.58%) | 47,200 |
| 27 Feb 2004 | USD | 16.4 | 16.81 | 16.4 | 16.49 | 16.49 | +0.1 (+0.61%) | 30,700 |
| 26 Feb 2004 | USD | 16.47 | 16.57 | 16.28 | 16.39 | 16.39 | -0.13 (-0.79%) | 67,800 |
| 25 Feb 2004 | USD | 16.6 | 16.66 | 16.3 | 16.52 | 16.52 | +0.02 (+0.12%) | 49,000 |
| 24 Feb 2004 | USD | 15.95 | 16.58 | 15.9 | 16.5 | 16.5 | +0.56 (+3.51%) | 22,900 |
| 23 Feb 2004 | USD | 15.8 | 16.1 | 15.65 | 15.94 | 15.94 | +0.04 (+0.25%) | 25,700 |
| 20 Feb 2004 | USD | 14.5 | 16.14 | 14.5 | 15.9 | 15.9 | +0.15 (+0.95%) | 136,100 |
| 19 Feb 2004 | USD | 16.5 | 16.55 | 15.68 | 15.75 | 15.75 | -1.1 (-6.53%) | 101,800 |
| 18 Feb 2004 | USD | 17.32 | 17.32 | 16.5 | 16.85 | 16.85 | -0.22 (-1.29%) | 84,000 |
| 17 Feb 2004 | USD | 17 | 17.58 | 16.86 | 17.07 | 17.07 | -0.48 (-2.74%) | 68,700 |
| 16 Feb 2004 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 18.1 | 18.1 | 17.15 | 17.55 | 17.55 | -0.46 (-2.55%) | 38,400 |
| 12 Feb 2004 | USD | 17.95 | 18.47 | 17.9 | 18.01 | 18.01 | -0.08 (-0.44%) | 74,800 |
| 11 Feb 2004 | USD | 17.35 | 18.14 | 17.15 | 18.09 | 18.09 | +0.79 (+4.57%) | 69,400 |
| 10 Feb 2004 | USD | 17.2 | 17.5 | 16.9 | 17.3 | 17.3 | -0.4 (-2.26%) | 138,200 |
| 9 Feb 2004 | USD | 17 | 17.72 | 16.75 | 17.7 | 17.7 | -0.1 (-0.56%) | 252,000 |
| 6 Feb 2004 | USD | 15.35 | 17.8 | 15.3 | 17.8 | 17.8 | +1.75 (+10.90%) | 168,300 |
| 5 Feb 2004 | USD | 16.45 | 16.45 | 15.6 | 16.05 | 16.05 | -0.65 (-3.89%) | 82,500 |
| 4 Feb 2004 | USD | 17 | 17.15 | 16.3 | 16.7 | 16.7 | -0.55 (-3.19%) | 84,600 |
| 3 Feb 2004 | USD | 16.86 | 17.25 | 16.55 | 17.25 | 17.25 | +0.14 (+0.82%) | 51,700 |
| 2 Feb 2004 | USD | 16.75 | 17.14 | 16.5 | 17.11 | 17.11 | -0.35 (-2.00%) | 65,200 |
| 30 Jan 2004 | USD | 17 | 17.65 | 16.7 | 17.46 | 17.46 | -0.34 (-1.91%) | 71,500 |
| 29 Jan 2004 | USD | 17.75 | 17.8 | 17.23 | 17.8 | 17.8 | -0.61 (-3.31%) | 68,900 |
