| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 13.12 | 13.5 | 12.924 | 13.23 | 1,557.998 | +0.24 (+1.85%) | 82,402 |
| 1 Oct 2003 | USD | 12.46 | 13.2 | 12 | 12.99 | 1,529.735 | +0.91 (+7.53%) | 134,397 |
| 30 Sep 2003 | USD | 12.6 | 12.85 | 12.08 | 12.08 | 1,422.5711 | -0.53 (-4.20%) | 91,170 |
| 29 Sep 2003 | USD | 12.45 | 12.77 | 12.02 | 12.61 | 1,484.9853 | +0.27 (+2.19%) | 83,360 |
| 26 Sep 2003 | USD | 13.05 | 13.12 | 12.26 | 12.34 | 1,453.1894 | -0.85 (-6.44%) | 89,069 |
| 25 Sep 2003 | USD | 13.8 | 13.98 | 13.09 | 13.19 | 1,553.2875 | -0.42 (-3.09%) | 95,293 |
| 24 Sep 2003 | USD | 14.56 | 14.73 | 13.37 | 13.61 | 1,602.7478 | -0.99 (-6.78%) | 125,693 |
| 23 Sep 2003 | USD | 15.25 | 15.37 | 14.52 | 14.6 | 1,719.3327 | -0.4 (-2.67%) | 93,748 |
| 22 Sep 2003 | USD | 15.29 | 15.3 | 14.56 | 15 | 1,766.4377 | -0.67 (-4.28%) | 92,174 |
| 19 Sep 2003 | USD | 15.14 | 15.7 | 14.94 | 15.67 | 1,845.3386 | +0.67 (+4.47%) | 95,955 |
| 18 Sep 2003 | USD | 14.91 | 15.28 | 14.74 | 15 | 1,766.4377 | +0.25 (+1.69%) | 94,019 |
| 17 Sep 2003 | USD | 14.07 | 14.95 | 13.82 | 14.75 | 1,736.9971 | +0.75 (+5.36%) | 107,556 |
| 16 Sep 2003 | USD | 13.65 | 14.01 | 13.5 | 14 | 1,648.6752 | +0.4 (+2.94%) | 37,039 |
| 15 Sep 2003 | USD | 13.8 | 14 | 13.5 | 13.6 | 1,601.5702 | -0.15 (-1.09%) | 49,365 |
| 12 Sep 2003 | USD | 13.66 | 14.04 | 13.614 | 13.75 | 1,619.2345 | -0.15 (-1.08%) | 44,340 |
| 11 Sep 2003 | USD | 13.82 | 14.05 | 13.5 | 13.9 | 1,636.8989 | +0.12 (+0.87%) | 48,754 |
| 10 Sep 2003 | USD | 13.9 | 14.04 | 13.66 | 13.78 | 1,622.7674 | -0.15 (-1.08%) | 78,939 |
| 9 Sep 2003 | USD | 13.83 | 14.04 | 13.5 | 13.93 | 1,640.4318 | +0.09 (+0.65%) | 61,679 |
| 8 Sep 2003 | USD | 13.91 | 14 | 13.25 | 13.84 | 1,629.8332 | -0.06 (-0.43%) | 56,290 |
| 5 Sep 2003 | USD | 12.85 | 13.94 | 12.84 | 13.9 | 1,636.8989 | +0.75 (+5.70%) | 91,164 |
| 4 Sep 2003 | USD | 13.05 | 13.24 | 12.52 | 13.15 | 1,548.577 | +0.12 (+0.92%) | 89,427 |
| 3 Sep 2003 | USD | 12.26 | 13.2 | 12.11 | 13.03 | 1,534.4455 | -1.02 (-7.26%) | 275,033 |
| 2 Sep 2003 | USD | 14.36 | 14.36 | 13.65 | 14.05 | 1,654.5633 | -0.09 (-0.64%) | 48,662 |
| 1 Sep 2003 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 1,665.1619 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 14.4 | 14.49 | 14.05 | 14.14 | 1,665.1619 | -0.209 (-1.46%) | 39,275 |
| 28 Aug 2003 | USD | 14.1 | 14.36 | 13.7 | 14.349 | 1,689.7743 | +0.359 (+2.57%) | 62,554 |
| 27 Aug 2003 | USD | 13.34 | 14.08 | 13.25 | 13.99 | 1,647.4975 | +0.54 (+4.01%) | 52,432 |
| 26 Aug 2003 | USD | 13.5 | 13.5 | 13 | 13.45 | 1,583.9058 | +0.09 (+0.67%) | 58,286 |
| 25 Aug 2003 | USD | 13.51 | 13.72 | 13.25 | 13.36 | 1,573.3072 | -0.19 (-1.40%) | 47,086 |
| 22 Aug 2003 | USD | 13.73 | 14.04 | 13.02 | 13.55 | 1,595.682 | +0.09 (+0.67%) | 104,039 |
