| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2003 | USD | 20.02 | 20.38 | 19.72 | 20.17 | 20.17 | +0.17 (+0.85%) | 20,528 |
| 17 Oct 2003 | USD | 20.7 | 20.89 | 19.72 | 20 | 20 | -0.61 (-2.96%) | 78,111 |
| 16 Oct 2003 | USD | 20.6 | 20.68 | 20 | 20.61 | 20.61 | -0.26 (-1.25%) | 18,029 |
| 15 Oct 2003 | USD | 20.87 | 21.84 | 20.87 | 20.87 | 20.87 | -0.09 (-0.43%) | 87,349 |
| 14 Oct 2003 | USD | 20.34 | 21.29 | 20.33 | 20.96 | 20.96 | +0.16 (+0.77%) | 33,340 |
| 13 Oct 2003 | USD | 20.06 | 20.89 | 20.01 | 20.8 | 20.8 | +0.8 (+4%) | 38,496 |
| 10 Oct 2003 | USD | 20.31 | 20.47 | 19.69 | 20 | 20 | -0.4 (-1.96%) | 59,775 |
| 9 Oct 2003 | USD | 21 | 21.25 | 19.86 | 20.4 | 20.4 | -0.3 (-1.45%) | 69,178 |
| 8 Oct 2003 | USD | 21.13 | 21.13 | 20.6 | 20.7 | 20.7 | -0.44 (-2.08%) | 90,249 |
| 7 Oct 2003 | USD | 20.3 | 21.14 | 20.09 | 21.14 | 21.14 | +0.94 (+4.65%) | 82,400 |
| 6 Oct 2003 | USD | 19.82 | 20.4 | 19.67 | 20.2 | 20.2 | 0.0 (0.0%) | 44,134 |
| 3 Oct 2003 | USD | 20.74 | 20.86 | 19.07 | 20.2 | 20.2 | -0.29 (-1.42%) | 111,364 |
| 2 Oct 2003 | USD | 20.07 | 20.83 | 19.94 | 20.49 | 20.49 | +0.39 (+1.94%) | 71,955 |
| 1 Oct 2003 | USD | 20.09 | 20.23 | 19.4 | 20.1 | 20.1 | +0.15 (+0.75%) | 35,461 |
| 30 Sep 2003 | USD | 20.26 | 20.29 | 19.55 | 19.95 | 19.95 | -0.05 (-0.25%) | 68,325 |
| 29 Sep 2003 | USD | 20.05 | 20.41 | 20 | 20 | 20 | 0.0 (0.0%) | 45,074 |
| 26 Sep 2003 | USD | 20.55 | 20.68 | 19.48 | 20 | 20 | -0.55 (-2.68%) | 105,759 |
| 25 Sep 2003 | USD | 21.37 | 21.37 | 20.38 | 20.55 | 20.55 | -0.51 (-2.42%) | 60,651 |
| 24 Sep 2003 | USD | 21.55 | 21.65 | 21 | 21.06 | 21.06 | -0.44 (-2.05%) | 52,805 |
| 23 Sep 2003 | USD | 21 | 21.91 | 20.82 | 21.5 | 21.5 | +0.65 (+3.12%) | 106,929 |
| 22 Sep 2003 | USD | 20.87 | 21.49 | 20.85 | 20.85 | 20.85 | -0.55 (-2.57%) | 52,393 |
| 19 Sep 2003 | USD | 20.12 | 22.19 | 20.12 | 21.4 | 21.4 | +1.05 (+5.16%) | 92,740 |
| 18 Sep 2003 | USD | 20.66 | 20.89 | 20.07 | 20.35 | 20.35 | -0.55 (-2.63%) | 105,627 |
| 17 Sep 2003 | USD | 21.06 | 21.49 | 20.46 | 20.9 | 20.9 | -0.45 (-2.11%) | 57,094 |
| 16 Sep 2003 | USD | 21.11 | 21.45 | 20.82 | 21.35 | 21.35 | -0.01 (-0.05%) | 55,240 |
| 15 Sep 2003 | USD | 20.65 | 21.48 | 20.65 | 21.36 | 21.36 | +0.85 (+4.14%) | 42,466 |
| 12 Sep 2003 | USD | 20.92 | 21.39 | 20.31 | 20.51 | 20.51 | -1 (-4.65%) | 104,366 |
| 11 Sep 2003 | USD | 21.5 | 21.98 | 20.68 | 21.51 | 21.51 | -0.28 (-1.28%) | 84,928 |
| 10 Sep 2003 | USD | 22.01 | 22.25 | 20.6 | 21.79 | 21.79 | -0.2 (-0.91%) | 206,318 |
| 9 Sep 2003 | USD | 18.71 | 22.41 | 18.46 | 21.99 | 21.99 | +3.36 (+18.04%) | 587,519 |
