| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 13,120 | 13,280 | 12,960 | 12,960 | 41,472,000 | -256 (-1.94%) | 11 |
| 6 Feb 2004 | USD | 13,280 | 13,280 | 12,800 | 13,216 | 42,291,200 | +96 (+0.73%) | 13 |
| 5 Feb 2004 | USD | 12,640 | 13,120 | 12,640 | 13,120 | 41,984,000 | +160 (+1.23%) | 7 |
| 4 Feb 2004 | USD | 13,056 | 13,056 | 12,640 | 12,960 | 41,472,000 | 0.0 (0.0%) | 10 |
| 3 Feb 2004 | USD | 12,864 | 13,280 | 12,800 | 12,960 | 41,472,000 | +96 (+0.75%) | 13 |
| 2 Feb 2004 | USD | 13,440 | 13,600 | 12,768 | 12,864 | 41,164,800 | -256 (-1.95%) | 71 |
| 30 Jan 2004 | USD | 12,640 | 13,568 | 12,480 | 13,120 | 41,984,000 | +736 (+5.94%) | 59 |
| 29 Jan 2004 | USD | 12,640 | 12,640 | 12,192 | 12,384 | 39,628,800 | -256 (-2.03%) | 3 |
| 28 Jan 2004 | USD | 12,704 | 12,800 | 12,192 | 12,640 | 40,448,000 | -160 (-1.25%) | 7 |
| 27 Jan 2004 | USD | 13,184 | 13,184 | 12,800 | 12,800 | 40,960,000 | -320 (-2.44%) | 26 |
| 26 Jan 2004 | USD | 14,400 | 15,680 | 12,800 | 13,120 | 41,984,000 | +1,152 (+9.63%) | 36 |
| 23 Jan 2004 | USD | 11,840 | 12,160 | 11,360 | 11,968 | 38,297,600 | +128 (+1.08%) | 3 |
| 22 Jan 2004 | USD | 11,840 | 11,840 | 11,360 | 11,840 | 37,888,000 | 0.0 (0.0%) | 1 |
| 21 Jan 2004 | USD | 11,680 | 12,000 | 11,232 | 11,840 | 37,888,000 | +160 (+1.37%) | 1 |
| 20 Jan 2004 | USD | 12,160 | 12,160 | 11,680 | 11,680 | 37,376,000 | -320 (-2.67%) | 1 |
| 19 Jan 2004 | USD | 12,000 | 12,000 | 12,000 | 12,000 | 38,400,000 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 12,128 | 12,160 | 11,360 | 12,000 | 38,400,000 | -160 (-1.32%) | 5 |
| 15 Jan 2004 | USD | 11,840 | 12,160 | 11,680 | 12,160 | 38,912,000 | +160 (+1.33%) | 4 |
| 14 Jan 2004 | USD | 11,680 | 12,000 | 11,680 | 12,000 | 38,400,000 | +288 (+2.46%) | 1 |
| 13 Jan 2004 | USD | 11,680 | 11,840 | 11,680 | 11,712 | 37,478,400 | -128 (-1.08%) | 1 |
| 12 Jan 2004 | USD | 11,680 | 11,840 | 11,680 | 11,840 | 37,888,000 | +160 (+1.37%) | 1 |
| 9 Jan 2004 | USD | 12,128 | 12,128 | 11,680 | 11,680 | 37,376,000 | 0.0 (0.0%) | 1 |
| 8 Jan 2004 | USD | 12,128 | 12,128 | 11,680 | 11,680 | 37,376,000 | -448 (-3.69%) | 1 |
| 7 Jan 2004 | USD | 12,000 | 12,160 | 11,776 | 12,128 | 38,809,600 | +288 (+2.43%) | 11 |
| 6 Jan 2004 | USD | 12,000 | 12,160 | 11,360 | 11,840 | 37,888,000 | 0.0 (0.0%) | 4 |
| 5 Jan 2004 | USD | 11,712 | 11,840 | 11,712 | 11,840 | 37,888,000 | +128 (+1.09%) | 3 |
| 2 Jan 2004 | USD | 11,712 | 11,840 | 11,712 | 11,712 | 37,478,400 | 0.0 (0.0%) | 1 |
| 1 Jan 2004 | USD | 11,712 | 11,712 | 11,712 | 11,712 | 37,478,400 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 11,520 | 11,840 | 11,360 | 11,712 | 37,478,400 | -128 (-1.08%) | 2 |
| 30 Dec 2003 | USD | 11,840 | 11,840 | 11,840 | 11,840 | 37,888,000 | 0.0 (0.0%) | 0 |
