| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | JPY | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | -0.615 (-5.76%) | 200 |
| 15 Dec 2003 | JPY | 10.3 | 10.675 | 10.3 | 10.675 | 10.675 | +0.51 (+5.02%) | 200 |
| 12 Dec 2003 | JPY | 10.15 | 10.165 | 10 | 10.165 | 10.165 | +0.015 (+0.15%) | 400 |
| 10 Dec 2003 | JPY | 9.95 | 10.15 | 9.95 | 10.15 | 10.15 | +0.355 (+3.62%) | 100 |
| 2 Dec 2003 | JPY | 9.725 | 9.795 | 9.725 | 9.795 | 9.795 | +0.07 (+0.72%) | 58 |
| 1 Dec 2003 | JPY | 9.8 | 9.8 | 9.725 | 9.725 | 9.725 | -0.075 (-0.77%) | 60 |
| 21 Nov 2003 | JPY | 9.81 | 9.81 | 9.8 | 9.8 | 9.8 | -0.01 (-0.10%) | 200 |
| 19 Nov 2003 | JPY | 9.95 | 9.95 | 9.81 | 9.81 | 9.81 | -0.315 (-3.11%) | 200 |
| 17 Nov 2003 | JPY | 10.125 | 10.125 | 10.125 | 10.125 | 10.125 | -0.535 (-5.02%) | 200 |
| 6 Nov 2003 | JPY | 10.4 | 10.66 | 10.4 | 10.66 | 10.66 | +0.535 (+5.28%) | 1,600 |
| 27 Oct 2003 | JPY | 10.25 | 10.25 | 10.125 | 10.125 | 10.125 | -0.375 (-3.57%) | 200 |
| 22 Oct 2003 | JPY | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.21 (-1.96%) | 600 |
| 6 Oct 2003 | JPY | 10.85 | 10.85 | 10.71 | 10.71 | 10.71 | -0.065 (-0.60%) | 200 |
| 22 Sep 2003 | JPY | 10.65 | 10.775 | 10.65 | 10.775 | 10.775 | +0.125 (+1.17%) | 80 |
| 19 Sep 2003 | JPY | 10.825 | 10.825 | 10.65 | 10.65 | 10.65 | -0.42 (-3.79%) | 200 |
| 9 Sep 2003 | JPY | 11.17 | 11.375 | 11.07 | 11.07 | 11.07 | -0.1 (-0.90%) | 2,000 |
| 8 Sep 2003 | JPY | 11.2 | 11.2 | 11.17 | 11.17 | 11.17 | +0.555 (+5.23%) | 100 |
| 27 Aug 2003 | JPY | 10.7 | 10.7 | 10.615 | 10.615 | 10.615 | +0.04 (+0.38%) | 100 |
| 19 Aug 2003 | JPY | 10.45 | 10.575 | 10.45 | 10.575 | 10.575 | +0.175 (+1.68%) | 400 |
| 18 Aug 2003 | JPY | 10.3 | 10.4 | 10.3 | 10.4 | 10.4 | +0.695 (+7.16%) | 140 |
| 31 Jul 2003 | JPY | 9.1 | 9.705 | 9.1 | 9.705 | 9.705 | +0.65 (+7.18%) | 1,400 |
| 25 Jul 2003 | JPY | 9.325 | 9.325 | 9.055 | 9.055 | 9.055 | -1.025 (-10.17%) | 1,000 |
| 14 Jul 2003 | JPY | 10.1 | 10.1 | 10.08 | 10.08 | 10.08 | +0.355 (+3.65%) | 200 |
| 8 Jul 2003 | JPY | 9.725 | 9.725 | 9.725 | 9.725 | 9.725 | +0.05 (+0.52%) | 1,400 |
| 4 Jul 2003 | JPY | 9.85 | 9.85 | 9.675 | 9.675 | 9.675 | -0.03 (-0.31%) | 400 |
| 24 Jun 2003 | JPY | 9.925 | 9.925 | 9.62 | 9.705 | 9.705 | -0.325 (-3.24%) | 200 |
| 30 May 2003 | JPY | 9.9 | 10.03 | 9.9 | 10.03 | 10.03 | +0.15 (+1.52%) | 200 |
| 20 May 2003 | JPY | 10.1 | 10.1 | 9.88 | 9.88 | 9.88 | -0.47 (-4.54%) | 600 |
| 9 May 2003 | JPY | 10.305 | 10.35 | 10.305 | 10.35 | 10.35 | +0.045 (+0.44%) | 142 |
| 8 May 2003 | JPY | 10.175 | 10.4 | 10.175 | 10.305 | 10.305 | +0.955 (+10.21%) | 200 |
