| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | USD | 5.89 | 5.98 | 5.88 | 5.95 | 41.65 | +0.06 (+1.02%) | 16,368 |
| 25 Dec 2003 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 41.23 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 5.8 | 5.99 | 5.78 | 5.89 | 41.23 | +0.03 (+0.51%) | 20,077 |
| 23 Dec 2003 | USD | 5.69 | 5.93 | 5.6 | 5.86 | 41.02 | +0.22 (+3.90%) | 61,138 |
| 22 Dec 2003 | USD | 5.68 | 5.75 | 5.44 | 5.64 | 39.48 | -0.06 (-1.05%) | 38,909 |
| 19 Dec 2003 | USD | 5.74 | 5.77 | 5.67 | 5.7 | 39.9 | +0.05 (+0.88%) | 65,131 |
| 18 Dec 2003 | USD | 5.29 | 5.65 | 5.27 | 5.65 | 39.55 | +0.48 (+9.28%) | 170,619 |
| 17 Dec 2003 | USD | 5.31 | 5.36 | 5.15 | 5.17 | 36.19 | -0.17 (-3.18%) | 17,740 |
| 16 Dec 2003 | USD | 4.98 | 5.34 | 4.75 | 5.34 | 37.38 | +0.21 (+4.09%) | 46,035 |
| 15 Dec 2003 | USD | 5.38 | 5.39 | 5.12 | 5.13 | 35.91 | -0.25 (-4.65%) | 30,280 |
| 12 Dec 2003 | USD | 5.4 | 5.44 | 5.33 | 5.38 | 37.66 | -0.03 (-0.55%) | 14,691 |
| 11 Dec 2003 | USD | 5.18 | 5.43 | 5.18 | 5.41 | 37.87 | +0.13 (+2.46%) | 59,144 |
| 10 Dec 2003 | USD | 5.43 | 5.47 | 5.24 | 5.28 | 36.96 | -0.15 (-2.76%) | 39,278 |
| 9 Dec 2003 | USD | 5.35 | 5.5 | 5.34 | 5.43 | 38.01 | +0.04 (+0.74%) | 75,758 |
| 8 Dec 2003 | USD | 5.32 | 5.54 | 5.3 | 5.39 | 37.73 | +0.01 (+0.19%) | 22,529 |
| 5 Dec 2003 | USD | 5.53 | 5.56 | 5.36 | 5.38 | 37.66 | -0.15 (-2.71%) | 23,129 |
| 4 Dec 2003 | USD | 5.61 | 5.63 | 5.35 | 5.53 | 38.71 | -0.04 (-0.72%) | 26,953 |
| 3 Dec 2003 | USD | 5.59 | 5.63 | 5.42 | 5.57 | 38.99 | +0.02 (+0.36%) | 55,081 |
| 2 Dec 2003 | USD | 5.72 | 5.72 | 5.52 | 5.55 | 38.85 | +0.01 (+0.18%) | 27,037 |
| 1 Dec 2003 | USD | 5.34 | 5.6 | 5.31 | 5.54 | 38.78 | +0.29 (+5.52%) | 37,512 |
| 28 Nov 2003 | USD | 5.52 | 5.54 | 5.25 | 5.25 | 36.75 | -0.24 (-4.37%) | 11,078 |
| 27 Nov 2003 | USD | 5.49 | 5.49 | 5.49 | 5.49 | 38.43 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 5.35 | 5.55 | 5.29 | 5.49 | 38.43 | +0.1 (+1.86%) | 19,761 |
| 25 Nov 2003 | USD | 5.54 | 5.55 | 5.34 | 5.39 | 37.73 | -0.09 (-1.64%) | 20,327 |
| 24 Nov 2003 | USD | 5.26 | 5.48 | 5.21 | 5.48 | 38.36 | +0.23 (+4.38%) | 36,225 |
| 21 Nov 2003 | USD | 5.48 | 5.59 | 5.16 | 5.25 | 36.75 | -0.2 (-3.67%) | 103,219 |
| 20 Nov 2003 | USD | 5.41 | 5.56 | 5.3 | 5.45 | 38.15 | -0.07 (-1.27%) | 49,106 |
| 19 Nov 2003 | USD | 5.41 | 5.54 | 5.3 | 5.52 | 38.64 | +0.07 (+1.28%) | 38,313 |
| 18 Nov 2003 | USD | 5.57 | 5.7 | 5.36 | 5.45 | 38.15 | -0.09 (-1.62%) | 45,909 |
| 17 Nov 2003 | USD | 6.01 | 6.19 | 5.52 | 5.54 | 38.78 | -0.4 (-6.73%) | 87,509 |
