| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | USD | 6.1 | 6.37 | 6.04 | 6.3 | 6.3 | +0.2 (+3.28%) | 26,753,777 |
| 22 Dec 2003 | USD | 6 | 6.1 | 5.79 | 6.1 | 6.1 | +0.1 (+1.67%) | 14,102,055 |
| 19 Dec 2003 | USD | 5.91 | 6.08 | 5.87 | 6 | 6 | +0.09 (+1.52%) | 12,518,107 |
| 18 Dec 2003 | USD | 5.95 | 6.05 | 5.88 | 5.91 | 5.91 | -0.08 (-1.34%) | 5,765,202 |
| 17 Dec 2003 | USD | 6.05 | 6.1 | 5.97 | 5.99 | 5.99 | -0.06 (-0.99%) | 5,492,440 |
| 16 Dec 2003 | USD | 6.13 | 6.13 | 6.01 | 6.05 | 6.05 | -0.1 (-1.63%) | 4,673,824 |
| 15 Dec 2003 | USD | 6.12 | 6.17 | 6.06 | 6.15 | 6.15 | +0.04 (+0.65%) | 4,642,493 |
| 12 Dec 2003 | USD | 6.13 | 6.14 | 6.08 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,433,923 |
| 11 Dec 2003 | USD | 6.07 | 6.23 | 6.04 | 6.13 | 6.13 | +0.07 (+1.16%) | 11,955,129 |
| 10 Dec 2003 | USD | 6.03 | 6.08 | 6 | 6.06 | 6.06 | +0.01 (+0.17%) | 3,825,102 |
| 9 Dec 2003 | USD | 6 | 6.06 | 5.97 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,447,273 |
| 8 Dec 2003 | USD | 6.01 | 6.09 | 5.97 | 6 | 6 | -0.02 (-0.33%) | 3,807,811 |
| 5 Dec 2003 | USD | 6.15 | 6.16 | 6.01 | 6.02 | 6.02 | -0.1 (-1.63%) | 6,210,913 |
| 4 Dec 2003 | USD | 6 | 6.12 | 5.94 | 6.12 | 6.12 | +0.12 (+2%) | 8,732,040 |
| 3 Dec 2003 | USD | 6.01 | 6.03 | 5.91 | 6 | 6 | +0.01 (+0.17%) | 5,604,600 |
| 2 Dec 2003 | USD | 6.06 | 6.1 | 5.98 | 5.99 | 5.99 | -0.06 (-0.99%) | 4,669,163 |
| 1 Dec 2003 | USD | 5.91 | 6.13 | 5.89 | 6.05 | 6.05 | +0.14 (+2.37%) | 6,020,333 |
| 28 Nov 2003 | USD | 5.9 | 5.95 | 5.87 | 5.91 | 5.91 | +0.04 (+0.68%) | 1,554,413 |
| 27 Nov 2003 | USD | 5.99 | 6.02 | 5.86 | 5.87 | 5.87 | -0.13 (-2.17%) | 4,074,188 |
| 26 Nov 2003 | USD | 6.07 | 6.1 | 5.96 | 6 | 6 | -0.05 (-0.83%) | 4,357,785 |
| 25 Nov 2003 | USD | 6.03 | 6.18 | 5.99 | 6.05 | 6.05 | +0.04 (+0.67%) | 10,312,437 |
| 24 Nov 2003 | USD | 5.87 | 6.04 | 5.81 | 6.01 | 6.01 | +0.14 (+2.39%) | 5,246,164 |
| 21 Nov 2003 | USD | 5.9 | 6.05 | 5.85 | 5.87 | 5.87 | -0.03 (-0.51%) | 3,833,652 |
| 20 Nov 2003 | USD | 5.8 | 6 | 5.79 | 5.9 | 5.9 | +0.08 (+1.37%) | 5,849,472 |
| 19 Nov 2003 | USD | 5.79 | 5.83 | 5.74 | 5.82 | 5.82 | +0.03 (+0.52%) | 2,426,122 |
| 18 Nov 2003 | USD | 5.81 | 5.85 | 5.75 | 5.79 | 5.79 | -0.02 (-0.34%) | 2,032,717 |
| 17 Nov 2003 | USD | 5.81 | 5.88 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 1,766,166 |
| 14 Nov 2003 | USD | 5.8 | 5.85 | 5.72 | 5.81 | 5.81 | +0.01 (+0.17%) | 4,691,522 |
| 13 Nov 2003 | USD | 5.9 | 5.92 | 5.79 | 5.8 | 5.8 | -0.09 (-1.53%) | 3,872,609 |
| 12 Nov 2003 | USD | 5.97 | 5.98 | 5.88 | 5.89 | 5.89 | -0.07 (-1.17%) | 1,350,331 |
