| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 21,990 | 22,380 | 21,570 | 21,920 | 21,920 | -100 (-0.45%) | 18,700 |
| 18 Nov 2003 | USD | 21,250 | 22,240 | 21,250 | 22,020 | 22,020 | +560 (+2.61%) | 18,800 |
| 17 Nov 2003 | USD | 22,670 | 22,670 | 21,270 | 21,460 | 21,460 | -990 (-4.41%) | 9,400 |
| 14 Nov 2003 | USD | 23,000 | 23,110 | 22,450 | 22,450 | 22,450 | -540 (-2.35%) | 12,700 |
| 13 Nov 2003 | USD | 23,000 | 23,390 | 22,640 | 22,990 | 22,990 | +270 (+1.19%) | 17,700 |
| 12 Nov 2003 | USD | 23,190 | 23,250 | 22,500 | 22,720 | 22,720 | -1,010 (-4.26%) | 28,200 |
| 11 Nov 2003 | USD | 25,000 | 25,060 | 23,200 | 23,730 | 23,730 | -1,620 (-6.39%) | 17,700 |
| 10 Nov 2003 | USD | 23,930 | 26,000 | 23,850 | 25,350 | 25,350 | +1,650 (+6.96%) | 42,900 |
| 7 Nov 2003 | USD | 23,760 | 23,980 | 23,390 | 23,700 | 23,700 | +500 (+2.16%) | 24,900 |
| 6 Nov 2003 | USD | 23,260 | 23,500 | 23,000 | 23,200 | 23,200 | +200 (+0.87%) | 27,500 |
| 5 Nov 2003 | USD | 24,010 | 24,040 | 22,520 | 23,000 | 23,000 | -1,170 (-4.84%) | 58,700 |
| 4 Nov 2003 | USD | 25,340 | 25,340 | 24,000 | 24,170 | 24,170 | -30 (-0.12%) | 9,100 |
| 3 Nov 2003 | USD | 24,200 | 24,200 | 24,200 | 24,200 | 24,200 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | USD | 25,260 | 25,260 | 24,200 | 24,200 | 24,200 | -1,060 (-4.20%) | 26,900 |
| 30 Oct 2003 | USD | 25,100 | 25,380 | 24,880 | 25,260 | 25,260 | +720 (+2.93%) | 39,400 |
| 29 Oct 2003 | USD | 24,220 | 24,740 | 24,020 | 24,540 | 24,540 | +360 (+1.49%) | 11,200 |
| 28 Oct 2003 | USD | 24,000 | 24,390 | 23,720 | 24,180 | 24,180 | +290 (+1.21%) | 14,600 |
| 27 Oct 2003 | USD | 23,890 | 24,190 | 23,630 | 23,890 | 23,890 | -300 (-1.24%) | 22,700 |
| 24 Oct 2003 | USD | 23,540 | 25,180 | 23,540 | 24,190 | 24,190 | +950 (+4.09%) | 16,400 |
| 23 Oct 2003 | USD | 24,080 | 24,360 | 23,220 | 23,240 | 23,240 | -1,140 (-4.68%) | 12,400 |
| 22 Oct 2003 | USD | 25,480 | 25,950 | 24,380 | 24,380 | 24,380 | -800 (-3.18%) | 23,200 |
| 21 Oct 2003 | USD | 27,050 | 27,300 | 24,940 | 25,180 | 25,180 | -2,080 (-7.63%) | 31,200 |
| 20 Oct 2003 | USD | 26,990 | 27,760 | 26,480 | 27,260 | 27,260 | +260 (+0.96%) | 53,800 |
| 17 Oct 2003 | USD | 27,060 | 27,130 | 26,910 | 27,000 | 27,000 | -960 (-3.43%) | 36,700 |
| 16 Oct 2003 | USD | 27,100 | 27,970 | 26,920 | 27,960 | 27,960 | +1,830 (+7.00%) | 30,300 |
| 15 Oct 2003 | USD | 26,670 | 26,670 | 25,750 | 26,130 | 26,130 | -240 (-0.91%) | 15,600 |
| 14 Oct 2003 | USD | 27,000 | 27,200 | 26,220 | 26,370 | 26,370 | +1,010 (+3.98%) | 47,700 |
| 13 Oct 2003 | USD | 25,360 | 25,360 | 25,360 | 25,360 | 25,360 | 0.0 (0.0%) | 0 |
| 10 Oct 2003 | USD | 25,800 | 25,810 | 25,360 | 25,360 | 25,360 | +300 (+1.20%) | 20,800 |
| 9 Oct 2003 | USD | 24,990 | 25,440 | 24,710 | 25,060 | 25,060 | +340 (+1.38%) | 24,100 |
