| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | USD | 3.55 | 4.1 | 3.55 | 4.09 | 4.09 | +0.45 (+12.36%) | 1,797,710 |
| 18 Dec 2003 | USD | 3.4 | 3.7 | 3.4 | 3.64 | 3.64 | +0.22 (+6.43%) | 120,880 |
| 17 Dec 2003 | USD | 3.35 | 3.44 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 701,520 |
| 16 Dec 2003 | USD | 3.35 | 3.4 | 3.33 | 3.39 | 3.39 | +0.02 (+0.59%) | 298,008 |
| 15 Dec 2003 | USD | 3.48 | 3.5 | 3.37 | 3.37 | 3.37 | -0.13 (-3.71%) | 342,304 |
| 12 Dec 2003 | USD | 3.51 | 3.51 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 77,000 |
| 11 Dec 2003 | USD | 3.6 | 3.6 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 108,110 |
| 10 Dec 2003 | USD | 3.55 | 3.6 | 3.3 | 3.6 | 3.6 | -0.02 (-0.55%) | 789,026 |
| 9 Dec 2003 | USD | 3.66 | 3.66 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 517,576 |
| 8 Dec 2003 | USD | 3.79 | 3.8 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 151,311 |
| 5 Dec 2003 | USD | 3.88 | 3.88 | 3.76 | 3.8 | 3.8 | -0.1 (-2.56%) | 257,028 |
| 4 Dec 2003 | USD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 144,760 |
| 3 Dec 2003 | USD | 3.86 | 3.9 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 124,702 |
| 2 Dec 2003 | USD | 4.01 | 4.02 | 3.83 | 3.88 | 3.88 | -0.13 (-3.24%) | 264,157 |
| 1 Dec 2003 | USD | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | +0.06 (+1.52%) | 144,823 |
| 28 Nov 2003 | USD | 3.91 | 3.95 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 56,897 |
| 27 Nov 2003 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 3.8 | 3.92 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 230,933 |
| 25 Nov 2003 | USD | 3.9 | 3.94 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 550,904 |
| 24 Nov 2003 | USD | 3.93 | 3.93 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 210,740 |
| 21 Nov 2003 | USD | 4.07 | 4.1 | 3.86 | 3.95 | 3.95 | +0.1 (+2.60%) | 403,720 |
| 20 Nov 2003 | USD | 3.86 | 3.89 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 86,555 |
| 19 Nov 2003 | USD | 4.01 | 4.01 | 3.83 | 3.9 | 3.9 | -0.15 (-3.70%) | 442,425 |
| 18 Nov 2003 | USD | 3.62 | 4.2 | 3.56 | 4.05 | 4.05 | +0.43 (+11.88%) | 1,339,095 |
| 17 Nov 2003 | USD | 3.59 | 3.64 | 3.35 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,305,449 |
| 14 Nov 2003 | USD | 3.1 | 3.6 | 3.1 | 3.6 | 3.6 | +0.45 (+14.29%) | 1,826,385 |
| 13 Nov 2003 | USD | 3.15 | 3.19 | 3.05 | 3.15 | 3.15 | -0.02 (-0.63%) | 863,581 |
| 12 Nov 2003 | USD | 3.18 | 3.23 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 193,622 |
| 11 Nov 2003 | USD | 3.26 | 3.3 | 3.15 | 3.18 | 3.18 | -0.08 (-2.45%) | 783,125 |
| 10 Nov 2003 | USD | 3.35 | 3.35 | 3.2 | 3.26 | 3.26 | -0.05 (-1.51%) | 686,881 |
