| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 14.75 | 14.95 | 14.65 | 14.75 | 7.375 | -0.08 (-0.54%) | 78,504 |
| 3 Feb 2004 | USD | 14.83 | 14.95 | 14.7 | 14.83 | 7.415 | +0.03 (+0.20%) | 52,891 |
| 2 Feb 2004 | USD | 14.8 | 14.85 | 14.58 | 14.8 | 7.4 | +0.15 (+1.02%) | 56,656 |
| 30 Jan 2004 | USD | 14.65 | 14.7 | 14.5 | 14.65 | 7.325 | +0.05 (+0.34%) | 85,694 |
| 29 Jan 2004 | USD | 14.6 | 14.75 | 14.5 | 14.6 | 7.3 | -0.25 (-1.68%) | 66,567 |
| 28 Jan 2004 | USD | 14.85 | 15.8 | 14.85 | 14.85 | 7.425 | -0.2 (-1.33%) | 61,206 |
| 27 Jan 2004 | USD | 15.05 | 15.15 | 14.9 | 15.05 | 7.525 | +0.1 (+0.67%) | 75,315 |
| 26 Jan 2004 | USD | 14.95 | 15 | 14.8 | 14.95 | 7.475 | -0.2 (-1.32%) | 64,992 |
| 23 Jan 2004 | USD | 15.15 | 15.25 | 15.05 | 15.15 | 7.575 | +0.05 (+0.33%) | 67,706 |
| 22 Jan 2004 | USD | 15.1 | 15.2 | 15 | 15.1 | 7.55 | +0.2 (+1.34%) | 139,635 |
| 21 Jan 2004 | USD | 14.9 | 15 | 14.75 | 14.9 | 7.45 | +0.15 (+1.02%) | 56,494 |
| 20 Jan 2004 | USD | 14.75 | 14.85 | 14.6 | 14.75 | 7.375 | +0.35 (+2.43%) | 43,668 |
| 19 Jan 2004 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 7.2 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 14.4 | 14.45 | 14.2 | 14.4 | 7.2 | +0.1 (+0.70%) | 75,387 |
| 15 Jan 2004 | USD | 14.3 | 14.5 | 14.25 | 14.3 | 7.15 | -0.1 (-0.69%) | 53,437 |
| 14 Jan 2004 | USD | 14.4 | 14.4 | 14.15 | 14.4 | 7.2 | +0.25 (+1.77%) | 58,307 |
| 13 Jan 2004 | USD | 14.15 | 14.25 | 14 | 14.15 | 7.075 | +0.55 (+4.04%) | 53,752 |
| 12 Jan 2004 | USD | 13.6 | 13.75 | 13.5 | 13.6 | 6.8 | -0.15 (-1.09%) | 78,261 |
| 9 Jan 2004 | USD | 13.75 | 13.85 | 13.6 | 13.75 | 6.875 | 0.0 (0.0%) | 543,259 |
| 8 Jan 2004 | USD | 13.75 | 13.9 | 13.65 | 13.75 | 6.875 | +0.05 (+0.36%) | 98,403 |
| 7 Jan 2004 | USD | 13.7 | 13.9 | 13.6 | 13.7 | 6.85 | -0.6 (-4.20%) | 48,223 |
| 6 Jan 2004 | USD | 14.3 | 14.35 | 14.1 | 14.3 | 7.15 | -0.1 (-0.69%) | 72,283 |
| 5 Jan 2004 | USD | 14.4 | 14.5 | 14.2 | 14.4 | 7.2 | 0.0 (0.0%) | 119,982 |
| 2 Jan 2004 | USD | 14.4 | 14.5 | 14.15 | 14.4 | 7.2 | +0.05 (+0.35%) | 66,314 |
| 1 Jan 2004 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 7.175 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 14.35 | 14.45 | 14.15 | 14.35 | 7.175 | +0.25 (+1.77%) | 49,968 |
| 30 Dec 2003 | USD | 14.1 | 14.25 | 14.1 | 14.1 | 7.05 | +0.1 (+0.71%) | 106,704 |
| 29 Dec 2003 | USD | 14 | 14.1 | 13.9 | 14 | 7 | +0.25 (+1.82%) | 144,250 |
| 26 Dec 2003 | USD | 13.75 | 13.9 | 13.75 | 13.75 | 6.875 | 0.0 (0.0%) | 56,964 |
| 25 Dec 2003 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 6.875 | 0.0 (0.0%) | 0 |
