| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | USD | 4,140 | 4,170 | 4,110 | 4,130 | 4,130 | -10 (-0.24%) | 1,299,900 |
| 13 Nov 2003 | USD | 4,210 | 4,220 | 4,100 | 4,140 | 4,140 | -10 (-0.24%) | 1,426,200 |
| 12 Nov 2003 | USD | 4,200 | 4,210 | 4,130 | 4,150 | 4,150 | -40 (-0.95%) | 1,286,400 |
| 11 Nov 2003 | USD | 4,220 | 4,260 | 4,140 | 4,190 | 4,190 | -40 (-0.95%) | 2,053,100 |
| 10 Nov 2003 | USD | 4,240 | 4,320 | 4,220 | 4,230 | 4,230 | -10 (-0.24%) | 1,232,500 |
| 7 Nov 2003 | USD | 4,250 | 4,290 | 4,210 | 4,240 | 4,240 | +30 (+0.71%) | 1,325,600 |
| 6 Nov 2003 | USD | 4,330 | 4,340 | 4,200 | 4,210 | 4,210 | -80 (-1.86%) | 1,652,800 |
| 5 Nov 2003 | USD | 4,340 | 4,340 | 4,220 | 4,290 | 4,290 | 0.0 (0.0%) | 1,415,900 |
| 4 Nov 2003 | USD | 4,310 | 4,360 | 4,270 | 4,290 | 4,290 | +200 (+4.89%) | 2,081,800 |
| 3 Nov 2003 | USD | 4,090 | 4,090 | 4,090 | 4,090 | 4,090 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | USD | 4,210 | 4,250 | 4,090 | 4,090 | 4,090 | -110 (-2.62%) | 1,768,100 |
| 30 Oct 2003 | USD | 4,200 | 4,230 | 4,120 | 4,200 | 4,200 | -60 (-1.41%) | 1,624,000 |
| 29 Oct 2003 | USD | 4,240 | 4,300 | 4,230 | 4,260 | 4,260 | +70 (+1.67%) | 1,243,800 |
| 28 Oct 2003 | USD | 4,340 | 4,340 | 4,190 | 4,190 | 4,190 | -120 (-2.78%) | 1,628,500 |
| 27 Oct 2003 | USD | 4,330 | 4,370 | 4,270 | 4,310 | 4,310 | +30 (+0.70%) | 843,500 |
| 24 Oct 2003 | USD | 4,330 | 4,370 | 4,220 | 4,280 | 4,280 | -50 (-1.15%) | 1,183,900 |
| 23 Oct 2003 | USD | 4,570 | 4,570 | 4,280 | 4,330 | 4,330 | -290 (-6.28%) | 1,420,400 |
| 22 Oct 2003 | USD | 4,560 | 4,620 | 4,540 | 4,620 | 4,620 | +10 (+0.22%) | 1,093,100 |
| 21 Oct 2003 | USD | 4,690 | 4,690 | 4,560 | 4,610 | 4,610 | -40 (-0.86%) | 911,200 |
| 20 Oct 2003 | USD | 4,560 | 4,680 | 4,520 | 4,650 | 4,650 | +90 (+1.97%) | 878,200 |
| 17 Oct 2003 | USD | 4,570 | 4,650 | 4,530 | 4,560 | 4,560 | 0.0 (0.0%) | 1,194,400 |
| 16 Oct 2003 | USD | 4,590 | 4,600 | 4,490 | 4,560 | 4,560 | 0.0 (0.0%) | 793,400 |
| 15 Oct 2003 | USD | 4,620 | 4,640 | 4,550 | 4,560 | 4,560 | +40 (+0.88%) | 1,320,400 |
| 14 Oct 2003 | USD | 4,450 | 4,590 | 4,450 | 4,520 | 4,520 | +60 (+1.35%) | 1,321,500 |
| 13 Oct 2003 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
| 10 Oct 2003 | USD | 4,420 | 4,500 | 4,410 | 4,460 | 4,460 | +40 (+0.90%) | 1,875,400 |
| 9 Oct 2003 | USD | 4,490 | 4,500 | 4,370 | 4,420 | 4,420 | -20 (-0.45%) | 937,700 |
| 8 Oct 2003 | USD | 4,490 | 4,540 | 4,440 | 4,440 | 4,440 | -90 (-1.99%) | 1,457,000 |
| 7 Oct 2003 | USD | 4,520 | 4,570 | 4,520 | 4,530 | 4,530 | +10 (+0.22%) | 1,713,900 |
| 6 Oct 2003 | USD | 4,580 | 4,660 | 4,480 | 4,520 | 4,520 | -110 (-2.38%) | 1,787,900 |
