| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 18.75 | 19.14 | 18.62 | 18.74 | 18.74 | -0.04 (-0.21%) | 89,097 |
| 16 Mar 2004 | USD | 19.1 | 19.2 | 18.55 | 18.78 | 18.78 | -0.12 (-0.63%) | 97,035 |
| 15 Mar 2004 | USD | 18.79 | 19.08 | 18.7 | 18.9 | 18.9 | +0.28 (+1.50%) | 80,967 |
| 12 Mar 2004 | USD | 18.99 | 19 | 18.5 | 18.62 | 18.62 | +0.12 (+0.65%) | 16,045 |
| 11 Mar 2004 | USD | 18.77 | 18.86 | 18.5 | 18.5 | 18.5 | -0.27 (-1.44%) | 27,752 |
| 10 Mar 2004 | USD | 18.285 | 19.2 | 17.96 | 18.77 | 18.77 | +0.49 (+2.68%) | 98,918 |
| 9 Mar 2004 | USD | 19 | 19.15 | 18.16 | 18.28 | 18.28 | -0.22 (-1.19%) | 186,480 |
| 8 Mar 2004 | USD | 18.86 | 18.86 | 18.43 | 18.5 | 18.5 | -0.34 (-1.80%) | 129,866 |
| 5 Mar 2004 | USD | 18.65 | 18.85 | 18.31 | 18.84 | 18.84 | -0.16 (-0.84%) | 38,195 |
| 4 Mar 2004 | USD | 19.3 | 19.78 | 18.7 | 19 | 19 | -0.29 (-1.50%) | 31,116 |
| 3 Mar 2004 | USD | 19.9 | 19.9 | 19.05 | 19.29 | 19.29 | -0.51 (-2.58%) | 39,917 |
| 2 Mar 2004 | USD | 19.98 | 20 | 18.82 | 19.8 | 19.8 | -0.03 (-0.15%) | 30,187 |
| 1 Mar 2004 | USD | 19.48 | 19.97 | 19.31 | 19.83 | 19.83 | +0.43 (+2.22%) | 20,895 |
| 27 Feb 2004 | USD | 19.54 | 19.7 | 18.64 | 19.4 | 19.4 | -0.02 (-0.10%) | 31,565 |
| 26 Feb 2004 | USD | 19.08 | 19.54 | 18.9 | 19.42 | 19.42 | +0.17 (+0.88%) | 32,143 |
| 25 Feb 2004 | USD | 18.27 | 19.4 | 18.07 | 19.25 | 19.25 | +0.99 (+5.42%) | 55,073 |
| 24 Feb 2004 | USD | 18.4 | 18.65 | 18 | 18.26 | 18.26 | +0.16 (+0.88%) | 87,489 |
| 23 Feb 2004 | USD | 19.85 | 19.956 | 17.721 | 18.1 | 18.1 | -1.73 (-8.72%) | 196,638 |
| 20 Feb 2004 | USD | 21.57 | 21.6 | 19.75 | 19.83 | 19.83 | -1.84 (-8.49%) | 45,832 |
| 19 Feb 2004 | USD | 21.95 | 22.25 | 21.55 | 21.67 | 21.67 | -0.28 (-1.28%) | 28,957 |
| 18 Feb 2004 | USD | 22.26 | 22.3 | 21.9 | 21.95 | 21.95 | -0.35 (-1.57%) | 179,663 |
| 17 Feb 2004 | USD | 21.95 | 22.5 | 21.751 | 22.3 | 22.3 | +0.639 (+2.95%) | 56,768 |
| 16 Feb 2004 | USD | 21.661 | 21.661 | 21.661 | 21.661 | 21.661 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 21.03 | 21.95 | 21 | 21.661 | 21.661 | +0.481 (+2.27%) | 94,289 |
| 12 Feb 2004 | USD | 21.45 | 21.61 | 21.08 | 21.18 | 21.18 | -0.32 (-1.49%) | 84,605 |
| 11 Feb 2004 | USD | 20.77 | 21.5 | 20.55 | 21.5 | 21.5 | +0.55 (+2.63%) | 146,425 |
| 10 Feb 2004 | USD | 20.33 | 21 | 20.32 | 20.95 | 20.95 | +0.5 (+2.44%) | 146,482 |
| 9 Feb 2004 | USD | 19.85 | 20.5 | 19.6 | 20.45 | 20.45 | +0.53 (+2.66%) | 117,293 |
| 6 Feb 2004 | USD | 18.93 | 19.98 | 18.7 | 19.92 | 19.92 | +1.17 (+6.24%) | 314,735 |
| 5 Feb 2004 | USD | 17.8 | 18.87 | 17.59 | 18.75 | 18.75 | +1.01 (+5.69%) | 262,004 |
