| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 4.5 | 4.54 | 4.49 | 4.5 | 450 | -0.01 (-0.22%) | 4,488 |
| 30 Dec 2003 | USD | 4.49 | 4.57 | 4.4531 | 4.51 | 451 | 0.0 (0.0%) | 2,445 |
| 29 Dec 2003 | USD | 4.48 | 4.53 | 4.43 | 4.51 | 451 | +0.01 (+0.22%) | 5,264 |
| 26 Dec 2003 | USD | 4.51 | 4.51 | 4.41 | 4.5 | 450 | 0.0 (0.0%) | 1,340 |
| 25 Dec 2003 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 450 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 4.51 | 4.53 | 4.41 | 4.5 | 450 | -0.05 (-1.10%) | 2,737 |
| 23 Dec 2003 | USD | 4.84 | 4.84 | 4.5 | 4.55 | 455 | -0.3 (-6.19%) | 9,614 |
| 22 Dec 2003 | USD | 4.86 | 4.87 | 4.72 | 4.85 | 485 | -0.01 (-0.21%) | 1,982 |
| 19 Dec 2003 | USD | 4.84 | 4.89 | 4.7 | 4.86 | 486 | -0.02 (-0.41%) | 1,267 |
| 18 Dec 2003 | USD | 4.9 | 4.96 | 4.81 | 4.88 | 488 | +0.04 (+0.83%) | 3,241 |
| 17 Dec 2003 | USD | 4.81 | 4.9 | 4.79 | 4.84 | 484 | -0.05 (-1.02%) | 1,583 |
| 16 Dec 2003 | USD | 4.86 | 4.89 | 4.73 | 4.89 | 489 | +0.01 (+0.20%) | 1,486 |
| 15 Dec 2003 | USD | 5.06 | 5.07 | 4.86 | 4.88 | 488 | -0.025 (-0.51%) | 2,403 |
| 12 Dec 2003 | USD | 4.96 | 5 | 4.85 | 4.905 | 490.5 | -0.045 (-0.91%) | 1,597 |
| 11 Dec 2003 | USD | 4.97 | 4.97 | 4.75 | 4.95 | 495 | +0.041 (+0.84%) | 1,991 |
| 10 Dec 2003 | USD | 5.18 | 5.22 | 4.6 | 4.909 | 490.9 | -0.241 (-4.68%) | 5,934 |
| 9 Dec 2003 | USD | 5.33 | 5.37 | 5.13 | 5.15 | 515 | -0.12 (-2.28%) | 2,550 |
| 8 Dec 2003 | USD | 5.4 | 5.4 | 5.22 | 5.27 | 527 | -0.09 (-1.68%) | 2,394 |
| 5 Dec 2003 | USD | 5.26 | 5.45 | 5.18 | 5.36 | 536 | +0.02 (+0.37%) | 1,911 |
| 4 Dec 2003 | USD | 5.3 | 5.35 | 5.04 | 5.34 | 534 | +0.14 (+2.69%) | 2,440 |
| 3 Dec 2003 | USD | 5.49 | 5.65 | 5.19 | 5.2 | 520 | -0.25 (-4.59%) | 3,187 |
| 2 Dec 2003 | USD | 5.48 | 5.49 | 5.3 | 5.45 | 545 | +0.1 (+1.87%) | 3,015 |
| 1 Dec 2003 | USD | 5.4 | 5.48 | 5.2 | 5.35 | 535 | -0.1 (-1.83%) | 2,496 |
| 28 Nov 2003 | USD | 5.06 | 5.45 | 5.06 | 5.45 | 545 | +0.32 (+6.24%) | 2,212 |
| 27 Nov 2003 | USD | 5.13 | 5.13 | 5.13 | 5.13 | 513 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 4.97 | 5.14 | 4.97 | 5.13 | 513 | +0.101 (+2.01%) | 2,010 |
| 25 Nov 2003 | USD | 5.03 | 5.14 | 4.95 | 5.029 | 502.9 | +0.029 (+0.58%) | 3,207 |
| 24 Nov 2003 | USD | 4.88 | 5.15 | 4.77 | 5 | 500 | -0.05 (-0.99%) | 4,151 |
| 21 Nov 2003 | USD | 5.05 | 5.15 | 5 | 5.05 | 505 | 0.0 (0.0%) | 2,417 |
| 20 Nov 2003 | USD | 5.35 | 5.4 | 5.02 | 5.05 | 505 | -0.301 (-5.63%) | 5,278 |
