| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 101 | 101 | 89 | 95 | 9,500 | -10 (-9.52%) | 249 |
| 16 Dec 2003 | USD | 80 | 108 | 75 | 105 | 10,500 | +30 (+40%) | 475 |
| 15 Dec 2003 | USD | 85 | 85 | 75 | 75 | 7,500 | -5 (-6.25%) | 63 |
| 12 Dec 2003 | USD | 85 | 85 | 80 | 80 | 8,000 | 0.0 (0.0%) | 53 |
| 11 Dec 2003 | USD | 75 | 85 | 75 | 80 | 8,000 | 0.0 (0.0%) | 282 |
| 10 Dec 2003 | USD | 79 | 80 | 75 | 80 | 8,000 | +1 (+1.27%) | 135 |
| 9 Dec 2003 | USD | 80 | 80 | 75 | 79 | 7,900 | +4 (+5.33%) | 233 |
| 8 Dec 2003 | USD | 85 | 86 | 75 | 75 | 7,500 | -12 (-13.79%) | 321 |
| 5 Dec 2003 | USD | 87 | 87 | 85 | 87 | 8,700 | +2 (+2.35%) | 188 |
| 4 Dec 2003 | USD | 86 | 86 | 84 | 85 | 8,500 | -1 (-1.16%) | 210 |
| 3 Dec 2003 | USD | 85 | 90 | 85 | 86 | 8,600 | -4 (-4.44%) | 132 |
| 2 Dec 2003 | USD | 94 | 96 | 90 | 90 | 9,000 | -4 (-4.26%) | 595 |
| 1 Dec 2003 | USD | 94 | 95 | 94 | 94 | 9,400 | 0.0 (0.0%) | 52 |
| 28 Nov 2003 | USD | 95 | 95 | 94 | 94 | 9,400 | 0.0 (0.0%) | 160 |
| 27 Nov 2003 | USD | 94 | 94 | 94 | 94 | 9,400 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 94 | 94 | 94 | 94 | 9,400 | 0.0 (0.0%) | 11 |
| 25 Nov 2003 | USD | 97 | 97 | 94 | 94 | 9,400 | 0.0 (0.0%) | 26 |
| 24 Nov 2003 | USD | 93 | 98 | 93 | 94 | 9,400 | -10 (-9.62%) | 451 |
| 21 Nov 2003 | USD | 100 | 105 | 95 | 104 | 10,400 | +9 (+9.47%) | 180 |
| 20 Nov 2003 | USD | 95 | 95 | 95 | 95 | 9,500 | -6 (-5.94%) | 52 |
| 19 Nov 2003 | USD | 95 | 101 | 95 | 101 | 10,100 | -4 (-3.81%) | 122 |
| 18 Nov 2003 | USD | 93 | 105 | 93 | 105 | 10,500 | +12 (+12.90%) | 9 |
| 17 Nov 2003 | USD | 93 | 93 | 93 | 93 | 9,300 | -3 (-3.13%) | 24 |
| 14 Nov 2003 | USD | 93 | 96 | 93 | 96 | 9,600 | +3 (+3.23%) | 75 |
| 13 Nov 2003 | USD | 94 | 101 | 93 | 93 | 9,300 | -2 (-2.11%) | 29 |
| 12 Nov 2003 | USD | 96 | 96 | 93 | 95 | 9,500 | -5 (-5%) | 162 |
| 11 Nov 2003 | USD | 99 | 100 | 97 | 100 | 10,000 | +3 (+3.09%) | 227 |
| 10 Nov 2003 | USD | 97 | 97 | 97 | 97 | 9,700 | -4 (-3.96%) | 70 |
| 7 Nov 2003 | USD | 101 | 101 | 97 | 101 | 10,100 | +4 (+4.12%) | 121 |
| 6 Nov 2003 | USD | 101 | 101 | 97 | 97 | 9,700 | -4 (-3.96%) | 145 |
