| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | USD | 11.26 | 11.48 | 11.16 | 11.25 | 11.25 | +0.06 (+0.54%) | 558,752 |
| 29 Sep 2003 | USD | 11.17 | 11.27 | 11.1 | 11.19 | 11.19 | +0.02 (+0.18%) | 1,852,279 |
| 26 Sep 2003 | USD | 11.15 | 11.25 | 11.15 | 11.17 | 11.17 | 0.0 (0.0%) | 185,800 |
| 25 Sep 2003 | USD | 11.22 | 11.22 | 11.1 | 11.17 | 11.17 | -0.04 (-0.36%) | 295,340 |
| 24 Sep 2003 | USD | 11.25 | 11.27 | 11.12 | 11.21 | 11.21 | 0.0 (0.0%) | 532,696 |
| 23 Sep 2003 | USD | 11.2 | 11.22 | 11.02 | 11.21 | 11.21 | -0.06 (-0.53%) | 1,860,546 |
| 22 Sep 2003 | USD | 11.39 | 11.39 | 11.18 | 11.27 | 11.27 | -0.12 (-1.05%) | 1,243,278 |
| 19 Sep 2003 | USD | 11.6 | 11.65 | 10.47 | 11.39 | 11.39 | -0.24 (-2.06%) | 2,631,854 |
| 18 Sep 2003 | USD | 11.55 | 11.65 | 11.45 | 11.63 | 11.63 | 0.0 (0.0%) | 237,450 |
| 17 Sep 2003 | USD | 11.66 | 11.89 | 11.5 | 11.63 | 11.63 | -0.23 (-1.94%) | 847,546 |
| 16 Sep 2003 | USD | 11.89 | 11.89 | 11.61 | 11.86 | 11.86 | -0.03 (-0.25%) | 507,691 |
| 15 Sep 2003 | USD | 11.79 | 12.1 | 11.75 | 11.89 | 11.89 | +0.1 (+0.85%) | 529,762 |
| 12 Sep 2003 | USD | 11.9 | 11.99 | 11.68 | 11.79 | 11.79 | -0.16 (-1.34%) | 1,691,990 |
| 11 Sep 2003 | USD | 12 | 12.1 | 11.88 | 11.95 | 11.95 | +0.05 (+0.42%) | 1,815,600 |
| 10 Sep 2003 | USD | 11.79 | 12.03 | 11.59 | 11.9 | 11.9 | +0.05 (+0.42%) | 2,352,250 |
| 9 Sep 2003 | USD | 11.97 | 11.97 | 11.74 | 11.85 | 11.85 | -0.14 (-1.17%) | 1,615,367 |
| 8 Sep 2003 | USD | 11.99 | 12.08 | 11.8 | 11.99 | 11.99 | -0.05 (-0.42%) | 581,100 |
| 5 Sep 2003 | USD | 12.45 | 12.45 | 11.53 | 12.04 | 12.04 | -0.32 (-2.59%) | 736,652 |
| 4 Sep 2003 | USD | 12.43 | 12.43 | 12.28 | 12.36 | 12.36 | -0.03 (-0.24%) | 581,395 |
| 3 Sep 2003 | USD | 12.29 | 12.49 | 12.2 | 12.39 | 12.39 | 0.0 (0.0%) | 965,678 |
| 2 Sep 2003 | USD | 12.4 | 12.48 | 12.26 | 12.39 | 12.39 | -0.01 (-0.08%) | 1,082,859 |
| 1 Sep 2003 | USD | 12.13 | 12.41 | 12 | 12.4 | 12.4 | +0.29 (+2.39%) | 1,431,593 |
| 29 Aug 2003 | USD | 12.1 | 12.16 | 12 | 12.11 | 12.11 | +0.08 (+0.67%) | 703,472 |
| 28 Aug 2003 | USD | 12 | 12.1 | 11.98 | 12.03 | 12.03 | +0.03 (+0.25%) | 455,120 |
| 27 Aug 2003 | USD | 12.01 | 12.14 | 11.93 | 12 | 12 | -0.09 (-0.74%) | 798,551 |
| 26 Aug 2003 | USD | 12.15 | 12.23 | 12 | 12.09 | 12.09 | -0.06 (-0.49%) | 544,973 |
| 25 Aug 2003 | USD | 12 | 12.2 | 11.8 | 12.15 | 12.15 | +0.09 (+0.75%) | 5,245,441 |
| 22 Aug 2003 | USD | 11.95 | 12.09 | 11.91 | 12.06 | 12.06 | +0.01 (+0.08%) | 644,570 |
| 21 Aug 2003 | USD | 12.05 | 12.1 | 11.88 | 12.05 | 12.05 | 0.0 (0.0%) | 763,984 |
