| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | USD | 14.93 | 15.31 | 14.93 | 15.1 | 302 | +0.26 (+1.75%) | 13,328 |
| 2 Oct 2003 | USD | 14.35 | 14.91 | 14.35 | 14.84 | 296.8 | +0.47 (+3.27%) | 9,700 |
| 1 Oct 2003 | USD | 13.78 | 14.37 | 13.57 | 14.37 | 287.4 | +0.55 (+3.98%) | 9,600 |
| 30 Sep 2003 | USD | 13.7 | 13.82 | 13.441 | 13.82 | 276.4 | +0.12 (+0.88%) | 7,818 |
| 29 Sep 2003 | USD | 13.11 | 13.7 | 13.08 | 13.7 | 274 | +0.21 (+1.56%) | 11,591 |
| 26 Sep 2003 | USD | 13.24 | 13.57 | 13.07 | 13.49 | 269.8 | +0.34 (+2.59%) | 7,700 |
| 25 Sep 2003 | USD | 13.52 | 13.8 | 13.13 | 13.15 | 263 | -0.36 (-2.66%) | 8,752 |
| 24 Sep 2003 | USD | 13.975 | 13.975 | 13.5 | 13.51 | 270.2 | -0.48 (-3.43%) | 6,700 |
| 23 Sep 2003 | USD | 14.285 | 14.29 | 13.81 | 13.99 | 279.8 | -0.25 (-1.76%) | 4,900 |
| 22 Sep 2003 | USD | 14.52 | 14.61 | 14.15 | 14.24 | 284.8 | -0.46 (-3.13%) | 10,700 |
| 19 Sep 2003 | USD | 15.0625 | 15.07 | 14.57 | 14.7 | 294 | -0.31 (-2.07%) | 5,800 |
| 18 Sep 2003 | USD | 14.57 | 15.15 | 14.57 | 15.01 | 300.2 | +0.36 (+2.46%) | 12,209 |
| 17 Sep 2003 | USD | 14.26 | 14.66 | 14.26 | 14.65 | 293 | +0.47 (+3.31%) | 13,600 |
| 16 Sep 2003 | USD | 13.78 | 14.19 | 13.59 | 14.18 | 283.6 | +0.58 (+4.26%) | 8,179 |
| 15 Sep 2003 | USD | 13.18 | 13.88 | 12.94 | 13.6 | 272 | -0.22 (-1.59%) | 33,700 |
| 12 Sep 2003 | USD | 13.7 | 13.84 | 13.45 | 13.82 | 276.4 | +0.2 (+1.47%) | 14,619 |
| 11 Sep 2003 | USD | 13.92 | 13.92 | 13.49 | 13.62 | 272.4 | -0.33 (-2.37%) | 9,400 |
| 10 Sep 2003 | USD | 14.395 | 14.395 | 13.95 | 13.95 | 279 | -0.4 (-2.79%) | 3,900 |
| 9 Sep 2003 | USD | 14.49 | 14.49 | 14.35 | 14.35 | 287 | -0.25 (-1.71%) | 4,500 |
| 8 Sep 2003 | USD | 14.69 | 14.99 | 14.53 | 14.6 | 292 | -0.79 (-5.13%) | 9,500 |
| 5 Sep 2003 | USD | 15.53 | 15.6 | 15.37 | 15.39 | 307.8 | -0.21 (-1.35%) | 8,500 |
| 4 Sep 2003 | USD | 14.91 | 15.6 | 14.91 | 15.6 | 312 | +0.44 (+2.90%) | 16,245 |
| 3 Sep 2003 | USD | 15 | 15.16 | 14.68 | 15.16 | 303.2 | +0.19 (+1.27%) | 27,100 |
| 2 Sep 2003 | USD | 14.65 | 14.98 | 14.65 | 14.97 | 299.4 | +0.29 (+1.98%) | 20,100 |
| 1 Sep 2003 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 293.6 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 14.72 | 14.75 | 14.64 | 14.68 | 293.6 | 0.0 (0.0%) | 12,967 |
| 28 Aug 2003 | USD | 14.69 | 14.89 | 14.52 | 14.68 | 293.6 | +0.04 (+0.27%) | 4,000 |
| 27 Aug 2003 | USD | 14.53 | 14.64 | 14.4 | 14.64 | 292.8 | +0.04 (+0.27%) | 2,803 |
| 26 Aug 2003 | USD | 14.94 | 14.95 | 14.41 | 14.6 | 292 | -0.35 (-2.34%) | 21,000 |
| 25 Aug 2003 | USD | 14.96 | 15.13 | 14.85 | 14.95 | 299 | -0.14 (-0.93%) | 27,787 |
