| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 15.73 | 15.79 | 15.45 | 15.45 | 15.45 | -0.23 (-1.47%) | 10,336 |
| 1 Oct 2003 | USD | 15.28 | 15.7 | 15.11 | 15.68 | 15.68 | +0.4 (+2.62%) | 67,922 |
| 30 Sep 2003 | USD | 15.65 | 15.65 | 15.25 | 15.28 | 15.28 | -0.31 (-1.99%) | 38,141 |
| 29 Sep 2003 | USD | 15.45 | 15.65 | 15.04 | 15.59 | 15.59 | +0.24 (+1.56%) | 706,905 |
| 26 Sep 2003 | USD | 15.48 | 15.62 | 15.34 | 15.35 | 15.35 | -0.01 (-0.07%) | 28,099 |
| 25 Sep 2003 | USD | 15.52 | 15.82 | 15.3 | 15.36 | 15.36 | -0.34 (-2.17%) | 53,474 |
| 24 Sep 2003 | USD | 15.52 | 15.72 | 15.47 | 15.7 | 15.7 | +0.09 (+0.58%) | 25,579 |
| 23 Sep 2003 | USD | 15.18 | 15.72 | 15.11 | 15.61 | 15.61 | +0.39 (+2.56%) | 42,100 |
| 22 Sep 2003 | USD | 15.63 | 15.7 | 15.02 | 15.22 | 15.22 | -0.63 (-3.97%) | 118,964 |
| 19 Sep 2003 | USD | 15.75 | 15.9 | 15.44 | 15.85 | 15.85 | +0.24 (+1.54%) | 150,903 |
| 18 Sep 2003 | USD | 15.04 | 15.75 | 15 | 15.61 | 15.61 | +0.61 (+4.07%) | 405,197 |
| 17 Sep 2003 | USD | 15.11 | 15.41 | 14.94 | 15 | 15 | -0.22 (-1.45%) | 58,594 |
| 16 Sep 2003 | USD | 15.02 | 15.49 | 14.81 | 15.22 | 15.22 | +0.11 (+0.73%) | 94,186 |
| 15 Sep 2003 | USD | 15.46 | 15.56 | 15.11 | 15.11 | 15.11 | -0.35 (-2.26%) | 20,845 |
| 12 Sep 2003 | USD | 15.46 | 15.7 | 15.43 | 15.46 | 15.46 | -0.22 (-1.40%) | 71,949 |
| 11 Sep 2003 | USD | 15.37 | 15.7 | 15.37 | 15.68 | 15.68 | +0.42 (+2.75%) | 18,400 |
| 10 Sep 2003 | USD | 15.48 | 15.88 | 15.21 | 15.26 | 15.26 | -0.29 (-1.86%) | 74,254 |
| 9 Sep 2003 | USD | 16.39 | 16.39 | 15.52 | 15.55 | 15.55 | -0.8 (-4.89%) | 134,411 |
| 8 Sep 2003 | USD | 16.55 | 17 | 16.31 | 16.35 | 16.35 | -0.41 (-2.45%) | 42,487 |
| 5 Sep 2003 | USD | 17.07 | 17.07 | 16.32 | 16.76 | 16.76 | -0.23 (-1.35%) | 52,546 |
| 4 Sep 2003 | USD | 17.21 | 17.549 | 16.86 | 16.99 | 16.99 | -0.29 (-1.68%) | 59,587 |
| 3 Sep 2003 | USD | 16.98 | 17.68 | 16.94 | 17.28 | 17.28 | +0.28 (+1.65%) | 199,122 |
| 2 Sep 2003 | USD | 17.03 | 17.5 | 16.7 | 17 | 17 | -0.03 (-0.18%) | 103,824 |
| 1 Sep 2003 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 17 | 17.11 | 16.65 | 17.03 | 17.03 | +0.03 (+0.18%) | 76,500 |
| 28 Aug 2003 | USD | 16.74 | 17.25 | 16.5 | 17 | 17 | +0.14 (+0.83%) | 72,300 |
| 27 Aug 2003 | USD | 16.97 | 16.97 | 16.2 | 16.86 | 16.86 | -0.14 (-0.82%) | 65,736 |
| 26 Aug 2003 | USD | 15.41 | 17 | 15.41 | 17 | 17 | +1.2 (+7.59%) | 260,450 |
| 25 Aug 2003 | USD | 15.92 | 15.92 | 15.22 | 15.8 | 15.8 | -0.05 (-0.32%) | 90,200 |
| 22 Aug 2003 | USD | 15.9 | 16 | 15.71 | 15.85 | 15.85 | -0.06 (-0.38%) | 219,961 |
