| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 6.4 | 6.6 | 6.4 | 6.53 | 6.53 | +0.08 (+1.24%) | 46,726 |
| 16 Dec 2003 | USD | 6.15 | 6.5 | 5.92 | 6.45 | 6.45 | +0.28 (+4.54%) | 342,589 |
| 15 Dec 2003 | USD | 7 | 7.12 | 6.17 | 6.17 | 6.17 | -0.77 (-11.10%) | 160,994 |
| 12 Dec 2003 | USD | 6.8 | 6.98 | 6.63 | 6.94 | 6.94 | +0.44 (+6.77%) | 221,863 |
| 11 Dec 2003 | USD | 6.05 | 6.59 | 5.9 | 6.5 | 6.5 | +0.4 (+6.56%) | 97,477 |
| 10 Dec 2003 | USD | 6.75 | 6.8 | 5.87 | 6.1 | 6.1 | -0.69 (-10.16%) | 412,227 |
| 9 Dec 2003 | USD | 6.76 | 6.95 | 6.62 | 6.79 | 6.79 | +0.02 (+0.30%) | 126,655 |
| 8 Dec 2003 | USD | 7.13 | 7.14 | 6.75 | 6.77 | 6.77 | -0.25 (-3.56%) | 126,220 |
| 5 Dec 2003 | USD | 7.14 | 7.14 | 6.8 | 7.02 | 7.02 | -0.08 (-1.13%) | 62,855 |
| 4 Dec 2003 | USD | 6.66 | 7.11 | 6.63 | 7.1 | 7.1 | +0.35 (+5.19%) | 157,569 |
| 3 Dec 2003 | USD | 7.13 | 7.15 | 6.75 | 6.75 | 6.75 | -0.36 (-5.06%) | 159,040 |
| 2 Dec 2003 | USD | 7.12 | 7.2 | 7.05 | 7.11 | 7.11 | -0.001 (-0.01%) | 187,263 |
| 1 Dec 2003 | USD | 7.55 | 7.55 | 6.98 | 7.111 | 7.111 | -0.359 (-4.81%) | 550,066 |
| 28 Nov 2003 | USD | 6.6 | 7.48 | 6.45 | 7.47 | 7.47 | +0.77 (+11.49%) | 436,914 |
| 27 Nov 2003 | USD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 6.15 | 6.73 | 6.14 | 6.7 | 6.7 | +0.56 (+9.12%) | 342,633 |
| 25 Nov 2003 | USD | 6.05 | 6.23 | 5.95 | 6.14 | 6.14 | +0.15 (+2.50%) | 164,002 |
| 24 Nov 2003 | USD | 5.94 | 6.05 | 5.9 | 5.99 | 5.99 | +0.01 (+0.17%) | 79,365 |
| 21 Nov 2003 | USD | 5.89 | 6.04 | 5.18 | 5.98 | 5.98 | 0.0 (0.0%) | 151,530 |
| 20 Nov 2003 | USD | 6 | 6.06 | 5.86 | 5.98 | 5.98 | -0.08 (-1.32%) | 151,355 |
| 19 Nov 2003 | USD | 6.1 | 6.17 | 6 | 6.06 | 6.06 | -0.08 (-1.30%) | 68,808 |
| 18 Nov 2003 | USD | 6.2 | 6.22 | 6.05 | 6.14 | 6.14 | -0.01 (-0.16%) | 177,235 |
| 17 Nov 2003 | USD | 5.99 | 6.15 | 5.9 | 6.15 | 6.15 | -0.01 (-0.16%) | 166,590 |
| 14 Nov 2003 | USD | 6.121 | 6.3 | 6.09 | 6.16 | 6.16 | +0.05 (+0.82%) | 286,634 |
| 13 Nov 2003 | USD | 6 | 6.25 | 5.85 | 6.11 | 6.11 | +0.01 (+0.16%) | 198,185 |
| 12 Nov 2003 | USD | 5.99 | 6.25 | 5.65 | 6.1 | 6.1 | +0.1 (+1.67%) | 281,804 |
| 11 Nov 2003 | USD | 5.95 | 6.13 | 5.8 | 6 | 6 | +0.1 (+1.69%) | 350,864 |
| 10 Nov 2003 | USD | 5.68 | 6.05 | 5.68 | 5.9 | 5.9 | +0.22 (+3.87%) | 303,845 |
| 7 Nov 2003 | USD | 5.46 | 5.75 | 5.4 | 5.68 | 5.68 | +0.38 (+7.17%) | 534,167 |
| 6 Nov 2003 | USD | 5.46 | 5.46 | 4.86 | 5.3 | 5.3 | -0.03 (-0.56%) | 1,036,836 |
