| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 8.09 | 8.1 | 7.6 | 7.679 | 222.9863 | -0.511 (-6.24%) | 99,085 |
| 30 Sep 2003 | USD | 8.49 | 8.49 | 8.09 | 8.19 | 237.825 | -0.28 (-3.31%) | 50,377 |
| 29 Sep 2003 | USD | 8.78 | 8.78 | 8.32 | 8.47 | 245.9558 | +0.01 (+0.12%) | 59,170 |
| 26 Sep 2003 | USD | 8.6 | 9 | 8.4 | 8.46 | 245.6654 | -0.14 (-1.63%) | 36,396 |
| 25 Sep 2003 | USD | 8.7 | 9.04 | 8.51 | 8.6 | 249.7308 | -0.11 (-1.26%) | 120,489 |
| 24 Sep 2003 | USD | 9.05 | 9.05 | 8.549 | 8.71 | 252.925 | -0.37 (-4.07%) | 139,220 |
| 23 Sep 2003 | USD | 9.04 | 9.15 | 8.82 | 9.08 | 263.6692 | -0.12 (-1.30%) | 113,946 |
| 22 Sep 2003 | USD | 9.3 | 9.3 | 9.07 | 9.2 | 267.1538 | +0.24 (+2.68%) | 127,712 |
| 19 Sep 2003 | USD | 9.04 | 9.39 | 8.85 | 8.96 | 260.1846 | +0.01 (+0.11%) | 121,403 |
| 18 Sep 2003 | USD | 8.45 | 9.15 | 8.45 | 8.95 | 259.8942 | +0.35 (+4.07%) | 196,975 |
| 17 Sep 2003 | USD | 8.6 | 8.75 | 8.32 | 8.6 | 249.7308 | +0.179 (+2.13%) | 73,420 |
| 16 Sep 2003 | USD | 8.6 | 8.68 | 8.421 | 8.421 | 244.5329 | -0.209 (-2.42%) | 140,465 |
| 15 Sep 2003 | USD | 8.7 | 8.75 | 8.6 | 8.63 | 250.6019 | -0.12 (-1.37%) | 61,269 |
| 12 Sep 2003 | USD | 8.43 | 8.78 | 8.37 | 8.75 | 254.0865 | +0.29 (+3.43%) | 100,171 |
| 11 Sep 2003 | USD | 8.49 | 9.01 | 8.44 | 8.46 | 245.6654 | -0.1 (-1.17%) | 316,784 |
| 10 Sep 2003 | USD | 8.6 | 8.75 | 8.42 | 8.56 | 248.5692 | -0.24 (-2.73%) | 104,347 |
| 9 Sep 2003 | USD | 8.81 | 9 | 8.7 | 8.8 | 255.5385 | -0.211 (-2.34%) | 122,952 |
| 8 Sep 2003 | USD | 8.9 | 9.25 | 8.75 | 9.011 | 261.6656 | +0.032 (+0.36%) | 168,820 |
| 5 Sep 2003 | USD | 8.9 | 9 | 8.54 | 8.979 | 260.7363 | +0.209 (+2.38%) | 165,740 |
| 4 Sep 2003 | USD | 8.65 | 8.95 | 8.42 | 8.77 | 254.6673 | +0.019 (+0.22%) | 164,010 |
| 3 Sep 2003 | USD | 8.39 | 9.069 | 8.16 | 8.751 | 254.1156 | -0.249 (-2.77%) | 541,683 |
| 2 Sep 2003 | USD | 9.36 | 9.43 | 8.89 | 9 | 261.3462 | -0.35 (-3.74%) | 133,639 |
| 1 Sep 2003 | USD | 9.35 | 9.35 | 9.35 | 9.35 | 271.5096 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 8.989 | 9.88 | 8.83 | 9.35 | 271.5096 | +0.34 (+3.77%) | 423,044 |
| 28 Aug 2003 | USD | 8.7 | 9.2 | 8.61 | 9.01 | 261.6365 | +0.46 (+5.38%) | 270,835 |
| 27 Aug 2003 | USD | 8.11 | 8.9 | 8.08 | 8.55 | 248.2788 | +0.35 (+4.27%) | 190,467 |
| 26 Aug 2003 | USD | 7.86 | 8.36 | 7.72 | 8.2 | 238.1154 | +0.3 (+3.80%) | 179,333 |
| 25 Aug 2003 | USD | 7.75 | 8.38 | 7.75 | 7.9 | 229.4038 | +0.181 (+2.34%) | 40,700 |
| 22 Aug 2003 | USD | 7.69 | 8.15 | 7.501 | 7.719 | 224.1479 | -0.331 (-4.11%) | 82,431 |
| 21 Aug 2003 | USD | 7.17 | 8.48 | 7.17 | 8.05 | 233.7596 | +0.88 (+12.27%) | 181,270 |
