| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 8.13 | 8.45 | 8.11 | 8.45 | 245.375 | +0.373 (+4.62%) | 27,070 |
| 23 Dec 2003 | USD | 8.2 | 8.21 | 8.02 | 8.077 | 234.5437 | -0.273 (-3.27%) | 36,865 |
| 22 Dec 2003 | USD | 8.15 | 8.39 | 8.15 | 8.35 | 242.4712 | -0.08 (-0.95%) | 98,700 |
| 19 Dec 2003 | USD | 8.1 | 8.43 | 8.09 | 8.43 | 244.7942 | +0.08 (+0.96%) | 171,800 |
| 18 Dec 2003 | USD | 7.95 | 8.35 | 7.95 | 8.35 | 242.4712 | +0.4 (+5.03%) | 55,380 |
| 17 Dec 2003 | USD | 7.59 | 8 | 7.58 | 7.95 | 230.8558 | +0.33 (+4.33%) | 96,020 |
| 16 Dec 2003 | USD | 7.41 | 7.63 | 7.41 | 7.62 | 221.2731 | +0.27 (+3.67%) | 39,750 |
| 15 Dec 2003 | USD | 7.4 | 7.42 | 7.31 | 7.35 | 213.4327 | -0.05 (-0.68%) | 23,245 |
| 12 Dec 2003 | USD | 7.55 | 7.58 | 7.3 | 7.4 | 214.8846 | -0.15 (-1.99%) | 54,459 |
| 11 Dec 2003 | USD | 7.37 | 7.81 | 7.35 | 7.55 | 219.2404 | +0.05 (+0.67%) | 42,421 |
| 10 Dec 2003 | USD | 7.61 | 7.61 | 7.26 | 7.5 | 217.7885 | +0.091 (+1.23%) | 84,500 |
| 9 Dec 2003 | USD | 7.62 | 7.68 | 7.2 | 7.409 | 215.146 | -0.241 (-3.15%) | 62,350 |
| 8 Dec 2003 | USD | 7.7 | 7.8 | 7.51 | 7.65 | 222.1442 | +0.12 (+1.59%) | 20,500 |
| 5 Dec 2003 | USD | 7.6 | 7.6 | 7.39 | 7.53 | 218.6596 | -0.02 (-0.26%) | 24,100 |
| 4 Dec 2003 | USD | 7.697 | 7.73 | 7.42 | 7.55 | 219.2404 | +0.01 (+0.13%) | 24,300 |
| 3 Dec 2003 | USD | 7.81 | 7.81 | 7.35 | 7.54 | 218.95 | -0.21 (-2.71%) | 89,930 |
| 2 Dec 2003 | USD | 7.65 | 7.97 | 7.53 | 7.75 | 225.0481 | -0.07 (-0.90%) | 39,642 |
| 1 Dec 2003 | USD | 7.47 | 7.91 | 7.4 | 7.82 | 227.0808 | +0.52 (+7.12%) | 125,579 |
| 28 Nov 2003 | USD | 7.26 | 7.45 | 7.25 | 7.3 | 211.9808 | -0.07 (-0.95%) | 9,821 |
| 27 Nov 2003 | USD | 7.37 | 7.37 | 7.37 | 7.37 | 214.0135 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 7.36 | 7.42 | 7.23 | 7.37 | 214.0135 | +0.17 (+2.36%) | 29,799 |
| 25 Nov 2003 | USD | 7.21 | 7.36 | 7.15 | 7.2 | 209.0769 | -0.3 (-4%) | 27,396 |
| 24 Nov 2003 | USD | 7.41 | 7.8 | 7.1 | 7.5 | 217.7885 | +0.03 (+0.40%) | 63,106 |
| 21 Nov 2003 | USD | 7.2 | 7.54 | 7.2 | 7.47 | 216.9173 | +0.27 (+3.75%) | 35,750 |
| 20 Nov 2003 | USD | 7.16 | 7.44 | 7 | 7.2 | 209.0769 | -0.19 (-2.57%) | 27,693 |
| 19 Nov 2003 | USD | 7.41 | 7.6 | 7.1 | 7.39 | 214.5942 | +0.07 (+0.96%) | 60,551 |
| 18 Nov 2003 | USD | 7.61 | 7.61 | 7.3 | 7.32 | 212.5615 | -0.55 (-6.99%) | 16,500 |
| 17 Nov 2003 | USD | 8.12 | 8.18 | 7.85 | 7.87 | 228.5327 | -0.119 (-1.49%) | 39,977 |
| 14 Nov 2003 | USD | 8.12 | 8.24 | 7.84 | 7.989 | 231.9883 | -0.111 (-1.37%) | 33,500 |
| 13 Nov 2003 | USD | 8.43 | 8.43 | 7.98 | 8.1 | 235.2115 | -0.44 (-5.15%) | 114,791 |
