| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | USD | 25.36 | 25.65 | 25.09 | 25.52 | 25.52 | 0.0 (0.0%) | 302,825 |
| 9 Feb 2004 | USD | 25.32 | 25.71 | 25.2 | 25.52 | 25.52 | +0.48 (+1.92%) | 335,169 |
| 6 Feb 2004 | USD | 23.79 | 25.191 | 23.78 | 25.04 | 25.04 | +1.34 (+5.65%) | 514,912 |
| 5 Feb 2004 | USD | 23.32 | 24.05 | 23.32 | 23.7 | 23.7 | +0.34 (+1.46%) | 128,397 |
| 4 Feb 2004 | USD | 24.3 | 24.49 | 23.32 | 23.36 | 23.36 | -1.04 (-4.26%) | 308,462 |
| 3 Feb 2004 | USD | 23.5 | 24.77 | 23.35 | 24.4 | 24.4 | +1 (+4.27%) | 390,916 |
| 2 Feb 2004 | USD | 23.26 | 23.8 | 23.25 | 23.4 | 23.4 | +0.05 (+0.21%) | 152,166 |
| 30 Jan 2004 | USD | 23.41 | 23.89 | 23.16 | 23.35 | 23.35 | +0.02 (+0.09%) | 134,025 |
| 29 Jan 2004 | USD | 22.31 | 24 | 22.28 | 23.33 | 23.33 | +1.04 (+4.67%) | 461,698 |
| 28 Jan 2004 | USD | 23.71 | 23.79 | 21.57 | 22.29 | 22.29 | -1.24 (-5.27%) | 770,851 |
| 27 Jan 2004 | USD | 25 | 26.5 | 23.2 | 23.53 | 23.53 | -0.72 (-2.97%) | 697,968 |
| 26 Jan 2004 | USD | 23.87 | 24.3 | 23.75 | 24.25 | 24.25 | +0.42 (+1.76%) | 157,136 |
| 23 Jan 2004 | USD | 23.6 | 23.83 | 23.17 | 23.83 | 23.83 | +0.37 (+1.58%) | 148,922 |
| 22 Jan 2004 | USD | 24.11 | 24.37 | 23.23 | 23.46 | 23.46 | -0.74 (-3.06%) | 144,382 |
| 21 Jan 2004 | USD | 24.72 | 24.73 | 23.92 | 24.2 | 24.2 | -0.27 (-1.10%) | 171,440 |
| 20 Jan 2004 | USD | 24.51 | 24.95 | 24.28 | 24.47 | 24.47 | -0.02 (-0.08%) | 251,646 |
| 19 Jan 2004 | USD | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 24.38 | 24.99 | 24.27 | 24.49 | 24.49 | +0.25 (+1.03%) | 220,175 |
| 15 Jan 2004 | USD | 24.52 | 24.64 | 23.95 | 24.24 | 24.24 | -0.24 (-0.98%) | 391,945 |
| 14 Jan 2004 | USD | 23.75 | 24.5 | 23.7 | 24.48 | 24.48 | +0.78 (+3.29%) | 321,284 |
| 13 Jan 2004 | USD | 23.7 | 23.9 | 23.26 | 23.7 | 23.7 | +0.08 (+0.34%) | 294,973 |
| 12 Jan 2004 | USD | 22.68 | 23.74 | 22.43 | 23.62 | 23.62 | +0.77 (+3.37%) | 310,502 |
| 9 Jan 2004 | USD | 22.78 | 23.24 | 22.46 | 22.85 | 22.85 | +0.1 (+0.44%) | 327,005 |
| 8 Jan 2004 | USD | 21.69 | 22.85 | 21.66 | 22.75 | 22.75 | +0.89 (+4.07%) | 279,259 |
| 7 Jan 2004 | USD | 20.59 | 21.89 | 20.3 | 21.86 | 21.86 | +1.3 (+6.32%) | 574,029 |
| 6 Jan 2004 | USD | 20.17 | 20.67 | 19.88 | 20.56 | 20.56 | +0.37 (+1.83%) | 231,067 |
| 5 Jan 2004 | USD | 19.52 | 20.7 | 19.46 | 20.19 | 20.19 | +0.95 (+4.94%) | 259,372 |
| 2 Jan 2004 | USD | 19.15 | 19.7 | 19.05 | 19.24 | 19.24 | +0.1 (+0.52%) | 79,234 |
| 1 Jan 2004 | USD | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 18.5 | 19.51 | 18.5 | 19.14 | 19.14 | +0.64 (+3.46%) | 180,213 |
