| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | USD | 3,150 | 3,375 | 2,950 | 3,050 | 3,050 | -200 (-6.15%) | 78,045,192 |
| 13 Jan 2004 | USD | 3,400 | 3,450 | 3,150 | 3,250 | 3,250 | -175 (-5.11%) | 56,221,228 |
| 12 Jan 2004 | USD | 3,675 | 3,700 | 3,400 | 3,425 | 3,425 | -175 (-4.86%) | 45,229,780 |
| 9 Jan 2004 | USD | 3,425 | 3,600 | 3,425 | 3,600 | 3,600 | +175 (+5.11%) | 60,829,292 |
| 8 Jan 2004 | USD | 3,600 | 3,675 | 3,350 | 3,425 | 3,425 | -125 (-3.52%) | 68,943,088 |
| 7 Jan 2004 | USD | 3,400 | 3,600 | 3,150 | 3,550 | 3,550 | +150 (+4.41%) | 131,716,984 |
| 6 Jan 2004 | USD | 3,600 | 3,775 | 3,350 | 3,400 | 3,400 | -150 (-4.23%) | 102,172,760 |
| 5 Jan 2004 | USD | 3,125 | 3,550 | 3,125 | 3,550 | 3,550 | +475 (+15.45%) | 68,524,128 |
| 2 Jan 2004 | USD | 3,050 | 3,175 | 3,000 | 3,075 | 3,075 | +175 (+6.03%) | 48,743,608 |
| 1 Jan 2004 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 2,875 | 2,900 | 2,850 | 2,900 | 2,900 | +50 (+1.75%) | 20,730,904 |
| 30 Dec 2003 | USD | 2,800 | 2,875 | 2,775 | 2,850 | 2,850 | +50 (+1.79%) | 33,709,368 |
| 29 Dec 2003 | USD | 2,875 | 2,950 | 2,750 | 2,800 | 2,800 | -75 (-2.61%) | 40,988,228 |
| 26 Dec 2003 | USD | 2,675 | 2,875 | 2,675 | 2,875 | 2,875 | +200 (+7.48%) | 36,662,796 |
| 25 Dec 2003 | USD | 2,775 | 2,875 | 2,650 | 2,675 | 2,675 | -100 (-3.60%) | 62,083,392 |
| 24 Dec 2003 | USD | 2,725 | 2,825 | 2,700 | 2,775 | 2,775 | +75 (+2.78%) | 24,581,666 |
| 23 Dec 2003 | USD | 2,800 | 2,825 | 2,700 | 2,700 | 2,700 | -100 (-3.57%) | 30,311,060 |
| 22 Dec 2003 | USD | 2,950 | 2,950 | 2,750 | 2,800 | 2,800 | -125 (-4.27%) | 41,514,508 |
| 19 Dec 2003 | USD | 2,875 | 2,975 | 2,875 | 2,925 | 2,925 | +75 (+2.63%) | 63,837,328 |
| 18 Dec 2003 | USD | 2,775 | 2,875 | 2,775 | 2,850 | 2,850 | +75 (+2.70%) | 47,251,004 |
| 17 Dec 2003 | USD | 2,750 | 2,850 | 2,650 | 2,775 | 2,775 | +25 (+0.91%) | 74,005,416 |
| 16 Dec 2003 | USD | 2,825 | 2,875 | 2,725 | 2,750 | 2,750 | -75 (-2.65%) | 53,187,788 |
| 15 Dec 2003 | USD | 2,725 | 3,000 | 2,700 | 2,825 | 2,825 | +145 (+5.41%) | 74,450,040 |
| 12 Dec 2003 | USD | 2,370 | 2,680 | 2,360 | 2,680 | 2,680 | +310 (+13.08%) | 158,548,736 |
| 11 Dec 2003 | USD | 2,350 | 2,380 | 2,330 | 2,370 | 2,370 | +20 (+0.85%) | 59,282,812 |
| 10 Dec 2003 | USD | 2,420 | 2,450 | 2,350 | 2,350 | 2,350 | -70 (-2.89%) | 65,910,272 |
| 9 Dec 2003 | USD | 2,310 | 2,460 | 2,300 | 2,420 | 2,420 | +110 (+4.76%) | 149,419,184 |
| 8 Dec 2003 | USD | 2,190 | 2,310 | 2,170 | 2,310 | 2,310 | +140 (+6.45%) | 101,995,896 |
| 5 Dec 2003 | USD | 2,120 | 2,170 | 2,110 | 2,170 | 2,170 | +50 (+2.36%) | 37,838,664 |
| 4 Dec 2003 | USD | 2,110 | 2,170 | 2,090 | 2,120 | 2,120 | +20 (+0.95%) | 77,602,528 |
