| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 24,590 | 25,000 | 24,520 | 24,720 | 24,720 | +200 (+0.82%) | 32,000 |
| 7 Oct 2003 | USD | 24,200 | 24,770 | 24,010 | 24,520 | 24,520 | +520 (+2.17%) | 27,200 |
| 6 Oct 2003 | USD | 23,000 | 24,000 | 22,840 | 24,000 | 24,000 | +1,000 (+4.35%) | 27,500 |
| 3 Oct 2003 | USD | 23,100 | 23,260 | 23,000 | 23,000 | 23,000 | -330 (-1.41%) | 6,400 |
| 2 Oct 2003 | USD | 23,380 | 23,690 | 23,000 | 23,330 | 23,330 | +490 (+2.15%) | 34,800 |
| 1 Oct 2003 | USD | 22,580 | 23,000 | 22,370 | 22,840 | 22,840 | +470 (+2.10%) | 26,300 |
| 30 Sep 2003 | USD | 22,250 | 22,620 | 22,000 | 22,370 | 22,370 | +450 (+2.05%) | 17,000 |
| 29 Sep 2003 | USD | 21,890 | 22,250 | 21,890 | 21,920 | 21,920 | +30 (+0.14%) | 9,800 |
| 26 Sep 2003 | USD | 21,900 | 22,000 | 21,750 | 21,890 | 21,890 | -10 (-0.05%) | 16,500 |
| 25 Sep 2003 | USD | 22,270 | 22,270 | 21,510 | 21,900 | 21,900 | -100 (-0.45%) | 20,500 |
| 24 Sep 2003 | USD | 22,000 | 22,190 | 21,630 | 22,000 | 22,000 | +460 (+2.14%) | 33,900 |
| 23 Sep 2003 | USD | 21,540 | 21,540 | 21,540 | 21,540 | 21,540 | 0.0 (0.0%) | 0 |
| 22 Sep 2003 | USD | 22,000 | 22,060 | 21,180 | 21,540 | 21,540 | -1,050 (-4.65%) | 40,900 |
| 19 Sep 2003 | USD | 22,900 | 22,900 | 22,100 | 22,590 | 22,590 | +430 (+1.94%) | 42,900 |
| 18 Sep 2003 | USD | 21,590 | 22,170 | 21,430 | 22,160 | 22,160 | +960 (+4.53%) | 41,000 |
| 17 Sep 2003 | USD | 21,600 | 21,880 | 21,030 | 21,200 | 21,200 | -980 (-4.42%) | 59,700 |
| 16 Sep 2003 | USD | 22,650 | 22,850 | 21,750 | 22,180 | 22,180 | -370 (-1.64%) | 30,700 |
| 15 Sep 2003 | USD | 22,550 | 22,550 | 22,550 | 22,550 | 22,550 | 0.0 (0.0%) | 0 |
| 12 Sep 2003 | USD | 22,000 | 22,960 | 22,000 | 22,550 | 22,550 | +830 (+3.82%) | 51,100 |
| 11 Sep 2003 | USD | 22,100 | 22,270 | 21,500 | 21,720 | 21,720 | -300 (-1.36%) | 48,000 |
| 10 Sep 2003 | USD | 22,790 | 22,790 | 22,000 | 22,020 | 22,020 | -1,080 (-4.68%) | 34,100 |
| 9 Sep 2003 | USD | 22,730 | 23,280 | 22,720 | 23,100 | 23,100 | +400 (+1.76%) | 13,200 |
| 8 Sep 2003 | USD | 22,750 | 23,050 | 22,640 | 22,700 | 22,700 | -50 (-0.22%) | 10,500 |
| 5 Sep 2003 | USD | 23,710 | 23,720 | 22,540 | 22,750 | 22,750 | -1,750 (-7.14%) | 41,200 |
| 4 Sep 2003 | USD | 23,410 | 24,500 | 23,410 | 24,500 | 24,500 | +790 (+3.33%) | 40,500 |
| 3 Sep 2003 | USD | 23,670 | 24,000 | 23,480 | 23,710 | 23,710 | +160 (+0.68%) | 33,000 |
| 2 Sep 2003 | USD | 23,540 | 23,550 | 23,070 | 23,550 | 23,550 | -300 (-1.26%) | 23,400 |
| 1 Sep 2003 | USD | 23,890 | 24,150 | 23,600 | 23,850 | 23,850 | +50 (+0.21%) | 19,500 |
| 29 Aug 2003 | USD | 23,270 | 23,950 | 23,270 | 23,800 | 23,800 | +600 (+2.59%) | 13,600 |
| 28 Aug 2003 | USD | 23,900 | 23,900 | 23,200 | 23,200 | 23,200 | -180 (-0.77%) | 7,200 |
