| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 4.5 | 4.96 | 4.5 | 4.919 | 29,514 | +0.18 (+3.80%) | 6,900 |
| 23 Dec 2003 | USD | 4.72 | 4.74 | 4.54 | 4.739 | 28,434 | +0.277 (+6.21%) | 14,516 |
| 22 Dec 2003 | USD | 4.79 | 4.79 | 4.46 | 4.462 | 26,772 | -0.388 (-8.00%) | 1,299 |
| 19 Dec 2003 | USD | 4.589 | 4.85 | 4.589 | 4.85 | 29,100 | +0.49 (+11.24%) | 5,300 |
| 18 Dec 2003 | USD | 4.3 | 4.36 | 4.3 | 4.36 | 26,160 | +0.06 (+1.40%) | 5,600 |
| 17 Dec 2003 | USD | 4.3 | 4.3 | 4.25 | 4.3 | 25,800 | +0.05 (+1.18%) | 3,800 |
| 16 Dec 2003 | USD | 4.379 | 4.379 | 4.25 | 4.25 | 25,500 | -0.12 (-2.75%) | 3,700 |
| 15 Dec 2003 | USD | 4.71 | 4.71 | 4.35 | 4.37 | 26,220 | -0.071 (-1.60%) | 4,400 |
| 12 Dec 2003 | USD | 4.4 | 4.59 | 4.4 | 4.441 | 26,646 | -0.059 (-1.31%) | 4,000 |
| 11 Dec 2003 | USD | 4.53 | 4.55 | 4.35 | 4.5 | 27,000 | -0.14 (-3.02%) | 7,408 |
| 10 Dec 2003 | USD | 4.54 | 4.81 | 4.54 | 4.64 | 27,840 | -0.05 (-1.07%) | 1,800 |
| 9 Dec 2003 | USD | 4.5 | 4.7 | 4.5 | 4.69 | 28,140 | -0.07 (-1.47%) | 710 |
| 8 Dec 2003 | USD | 4.72 | 4.76 | 4.72 | 4.76 | 28,560 | -0.04 (-0.83%) | 500 |
| 5 Dec 2003 | USD | 4.98 | 5 | 4.65 | 4.8 | 28,800 | +0.01 (+0.21%) | 12,700 |
| 4 Dec 2003 | USD | 4.75 | 5.02 | 4.75 | 4.79 | 28,740 | +0.04 (+0.84%) | 3,700 |
| 3 Dec 2003 | USD | 4.752 | 4.76 | 4.65 | 4.75 | 28,500 | +0.07 (+1.50%) | 3,409 |
| 2 Dec 2003 | USD | 5.15 | 5.3 | 4.68 | 4.68 | 28,080 | -0.48 (-9.30%) | 14,330 |
| 1 Dec 2003 | USD | 5.15 | 5.2 | 5.15 | 5.16 | 30,960 | -0.039 (-0.75%) | 2,600 |
| 28 Nov 2003 | USD | 5.199 | 5.199 | 5.199 | 5.199 | 31,194 | 0.0 (0.0%) | 0 |
| 27 Nov 2003 | USD | 5.199 | 5.199 | 5.199 | 5.199 | 31,194 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 5.1 | 5.199 | 5.01 | 5.199 | 31,194 | +0.199 (+3.98%) | 2,588 |
| 25 Nov 2003 | USD | 5 | 5.06 | 4.95 | 5 | 30,000 | +0.229 (+4.80%) | 6,500 |
| 24 Nov 2003 | USD | 4.64 | 4.94 | 4.64 | 4.771 | 28,626 | +0.251 (+5.55%) | 8,900 |
| 21 Nov 2003 | USD | 4.62 | 4.62 | 4.37 | 4.52 | 27,120 | -0.11 (-2.38%) | 4,557 |
| 20 Nov 2003 | USD | 4.68 | 4.72 | 4.59 | 4.63 | 27,780 | -0.08 (-1.70%) | 6,790 |
| 19 Nov 2003 | USD | 4.84 | 4.84 | 4.55 | 4.71 | 28,260 | -0.18 (-3.68%) | 1,570 |
| 18 Nov 2003 | USD | 4.95 | 5 | 4.89 | 4.89 | 29,340 | -0.11 (-2.20%) | 11,911 |
| 17 Nov 2003 | USD | 5.05 | 5.1 | 5 | 5 | 30,000 | -0.05 (-0.99%) | 1,868 |
| 14 Nov 2003 | USD | 5.1 | 5.1 | 5.05 | 5.05 | 30,300 | -0.05 (-0.98%) | 290 |
| 13 Nov 2003 | USD | 5 | 5.1 | 4.95 | 5.1 | 30,600 | +0.15 (+3.03%) | 4,300 |
