| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 15.95 | 16.15 | 15.85 | 15.95 | 7.975 | +0.2 (+1.27%) | 39,748 |
| 16 Mar 2004 | USD | 15.75 | 15.95 | 15.65 | 15.75 | 7.875 | +0.2 (+1.29%) | 83,126 |
| 15 Mar 2004 | USD | 15.55 | 15.7 | 13.5 | 15.55 | 7.775 | -0.15 (-0.96%) | 174,130 |
| 12 Mar 2004 | USD | 15.7 | 16 | 15.45 | 15.7 | 7.85 | +0.05 (+0.32%) | 89,634 |
| 11 Mar 2004 | USD | 15.65 | 16 | 15.63 | 15.65 | 7.825 | -0.6 (-3.69%) | 50,043 |
| 10 Mar 2004 | USD | 16.25 | 16.7 | 16.25 | 16.25 | 8.125 | -0.8 (-4.69%) | 67,600 |
| 9 Mar 2004 | USD | 17.05 | 17.2 | 16.9 | 17.05 | 8.525 | +0.1 (+0.59%) | 202,196 |
| 8 Mar 2004 | USD | 16.95 | 17.15 | 16.9 | 16.95 | 8.475 | 0.0 (0.0%) | 49,404 |
| 5 Mar 2004 | USD | 16.95 | 17.1 | 16.65 | 16.95 | 8.475 | +0.25 (+1.50%) | 130,142 |
| 4 Mar 2004 | USD | 16.7 | 16.95 | 16.2 | 16.7 | 8.35 | +0.55 (+3.41%) | 484,542 |
| 3 Mar 2004 | USD | 16.15 | 16.2 | 15.85 | 16.15 | 8.075 | -0.05 (-0.31%) | 70,083 |
| 2 Mar 2004 | USD | 16.2 | 16.35 | 16 | 16.2 | 8.1 | -0.5 (-2.99%) | 127,703 |
| 1 Mar 2004 | USD | 16.7 | 16.7 | 16.4 | 16.7 | 8.35 | +0.15 (+0.91%) | 55,683 |
| 27 Feb 2004 | USD | 16.55 | 16.65 | 16.3 | 16.55 | 8.275 | -0.05 (-0.30%) | 90,899 |
| 26 Feb 2004 | USD | 16.6 | 16.6 | 16.35 | 16.6 | 8.3 | -0.1 (-0.60%) | 74,296 |
| 25 Feb 2004 | USD | 16.7 | 16.75 | 16.35 | 16.7 | 8.35 | 0.0 (0.0%) | 59,829 |
| 24 Feb 2004 | USD | 16.7 | 16.9 | 16.5 | 16.7 | 8.35 | -0.35 (-2.05%) | 129,400 |
| 23 Feb 2004 | USD | 17.05 | 17.15 | 16.8 | 17.05 | 8.525 | +0.25 (+1.49%) | 100,255 |
| 20 Feb 2004 | USD | 16.8 | 17.2 | 16.77 | 16.8 | 8.4 | +0.05 (+0.30%) | 67,643 |
| 19 Feb 2004 | USD | 16.75 | 16.9 | 16.3 | 16.75 | 8.375 | +1.05 (+6.69%) | 41,766 |
| 18 Feb 2004 | USD | 15.7 | 15.85 | 15.55 | 15.7 | 7.85 | -0.2 (-1.26%) | 51,742 |
| 17 Feb 2004 | USD | 15.9 | 16 | 15.75 | 15.9 | 7.95 | +0.48 (+3.11%) | 44,171 |
| 16 Feb 2004 | USD | 15.42 | 15.42 | 15.42 | 15.42 | 7.71 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 15.42 | 15.5 | 15.15 | 15.42 | 7.71 | +0.07 (+0.46%) | 173,476 |
| 12 Feb 2004 | USD | 15.35 | 15.6 | 15.3 | 15.35 | 7.675 | -0.3 (-1.92%) | 85,228 |
| 11 Feb 2004 | USD | 15.65 | 16 | 15.3 | 15.65 | 7.825 | +0.2 (+1.29%) | 81,509 |
| 10 Feb 2004 | USD | 15.45 | 15.55 | 15.35 | 15.45 | 7.725 | +0.05 (+0.32%) | 67,261 |
| 9 Feb 2004 | USD | 15.4 | 15.6 | 15.3 | 15.4 | 7.7 | +0.3 (+1.99%) | 59,932 |
| 6 Feb 2004 | USD | 15.1 | 15.2 | 14.9 | 15.1 | 7.55 | +0.3 (+2.03%) | 33,461 |
| 5 Feb 2004 | USD | 14.8 | 14.95 | 14.7 | 14.8 | 7.4 | +0.05 (+0.34%) | 60,375 |
