| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 21,560 | 21,560 | 21,560 | 21,560 | 21,560 | 0.0 (0.0%) | 0 |
| 30 Dec 2003 | USD | 21,550 | 21,750 | 21,450 | 21,560 | 21,560 | +20 (+0.09%) | 2,000 |
| 29 Dec 2003 | USD | 21,350 | 21,900 | 21,350 | 21,540 | 21,540 | +70 (+0.33%) | 6,000 |
| 26 Dec 2003 | USD | 21,150 | 21,470 | 21,150 | 21,470 | 21,470 | +320 (+1.51%) | 7,100 |
| 25 Dec 2003 | USD | 21,100 | 21,310 | 21,000 | 21,150 | 21,150 | -50 (-0.24%) | 8,700 |
| 24 Dec 2003 | USD | 20,800 | 21,450 | 20,790 | 21,200 | 21,200 | +820 (+4.02%) | 34,500 |
| 23 Dec 2003 | USD | 20,380 | 20,380 | 20,380 | 20,380 | 20,380 | 0.0 (0.0%) | 0 |
| 22 Dec 2003 | USD | 20,480 | 20,490 | 20,360 | 20,380 | 20,380 | -10 (-0.05%) | 8,700 |
| 19 Dec 2003 | USD | 20,500 | 20,850 | 20,200 | 20,390 | 20,390 | +320 (+1.59%) | 74,400 |
| 18 Dec 2003 | USD | 20,340 | 20,400 | 20,000 | 20,070 | 20,070 | -500 (-2.43%) | 23,300 |
| 17 Dec 2003 | USD | 21,460 | 21,460 | 20,450 | 20,570 | 20,570 | -890 (-4.15%) | 28,300 |
| 16 Dec 2003 | USD | 21,660 | 21,940 | 21,450 | 21,460 | 21,460 | -520 (-2.37%) | 16,600 |
| 15 Dec 2003 | USD | 21,800 | 22,110 | 21,740 | 21,980 | 21,980 | +400 (+1.85%) | 16,400 |
| 12 Dec 2003 | USD | 21,890 | 21,890 | 21,380 | 21,580 | 21,580 | +380 (+1.79%) | 29,300 |
| 11 Dec 2003 | USD | 21,710 | 21,710 | 21,000 | 21,200 | 21,200 | -320 (-1.49%) | 13,600 |
| 10 Dec 2003 | USD | 22,020 | 22,020 | 21,400 | 21,520 | 21,520 | -530 (-2.40%) | 20,200 |
| 9 Dec 2003 | USD | 22,170 | 22,190 | 21,950 | 22,050 | 22,050 | +190 (+0.87%) | 17,800 |
| 8 Dec 2003 | USD | 22,020 | 22,500 | 21,800 | 21,860 | 21,860 | -440 (-1.97%) | 10,600 |
| 5 Dec 2003 | USD | 22,840 | 22,840 | 22,010 | 22,300 | 22,300 | -530 (-2.32%) | 15,000 |
| 4 Dec 2003 | USD | 23,050 | 23,050 | 22,720 | 22,830 | 22,830 | -210 (-0.91%) | 8,200 |
| 3 Dec 2003 | USD | 23,380 | 23,500 | 22,950 | 23,040 | 23,040 | -810 (-3.40%) | 9,900 |
| 2 Dec 2003 | USD | 23,530 | 24,030 | 23,500 | 23,850 | 23,850 | +620 (+2.67%) | 26,000 |
| 1 Dec 2003 | USD | 22,600 | 23,390 | 22,340 | 23,230 | 23,230 | +630 (+2.79%) | 19,500 |
| 28 Nov 2003 | USD | 23,030 | 23,450 | 22,600 | 22,600 | 22,600 | -900 (-3.83%) | 11,900 |
| 27 Nov 2003 | USD | 23,860 | 24,000 | 23,500 | 23,500 | 23,500 | +240 (+1.03%) | 22,600 |
| 26 Nov 2003 | USD | 22,910 | 23,380 | 22,910 | 23,260 | 23,260 | +360 (+1.57%) | 10,000 |
| 25 Nov 2003 | USD | 23,010 | 23,310 | 22,600 | 22,900 | 22,900 | -40 (-0.17%) | 24,500 |
| 24 Nov 2003 | USD | 22,940 | 22,940 | 22,940 | 22,940 | 22,940 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | USD | 21,650 | 22,940 | 21,650 | 22,940 | 22,940 | +990 (+4.51%) | 26,400 |
| 20 Nov 2003 | USD | 21,920 | 22,340 | 21,850 | 21,950 | 21,950 | +30 (+0.14%) | 16,700 |
