| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 13.98 | 14.07 | 13.96 | 14.03 | 14.4937 | +0.02 (+0.14%) | 1,102,000 |
| 30 Sep 2003 | USD | 14.04 | 14.07 | 13.9 | 14.01 | 14.473 | -0.13 (-0.92%) | 539,700 |
| 29 Sep 2003 | USD | 14.07 | 14.15 | 14.07 | 14.14 | 14.6073 | -0.02 (-0.14%) | 241,000 |
| 26 Sep 2003 | USD | 14.1 | 14.18 | 14.06 | 14.16 | 14.628 | 0.0 (0.0%) | 345,500 |
| 25 Sep 2003 | USD | 14.15 | 14.17 | 14.15 | 14.16 | 14.628 | +0.01 (+0.07%) | 1,427,600 |
| 24 Sep 2003 | USD | 14.23 | 14.23 | 14.1 | 14.15 | 14.6176 | -0.15 (-1.05%) | 814,900 |
| 23 Sep 2003 | USD | 14.2 | 14.32 | 14.19 | 14.3 | 14.7726 | +0.23 (+1.63%) | 455,400 |
| 22 Sep 2003 | USD | 14.04 | 14.1 | 14.02 | 14.07 | 14.535 | -0.08 (-0.57%) | 454,900 |
| 19 Sep 2003 | USD | 14.05 | 14.15 | 14.05 | 14.15 | 14.6176 | +0.02 (+0.14%) | 419,600 |
| 18 Sep 2003 | USD | 13.95 | 14.13 | 13.9 | 14.13 | 14.597 | +0.1 (+0.71%) | 663,700 |
| 17 Sep 2003 | USD | 14 | 14.09 | 13.99 | 14.03 | 14.4937 | -0.08 (-0.57%) | 926,500 |
| 16 Sep 2003 | USD | 13.95 | 14.15 | 13.92 | 14.11 | 14.5763 | +0.17 (+1.22%) | 1,191,300 |
| 15 Sep 2003 | USD | 13.9 | 13.94 | 13.8 | 13.94 | 14.4007 | -0.02 (-0.14%) | 235,100 |
| 12 Sep 2003 | USD | 13.9 | 13.97 | 13.8 | 13.96 | 14.4213 | +0.07 (+0.50%) | 472,900 |
| 11 Sep 2003 | USD | 13.5 | 13.94 | 13.5 | 13.89 | 14.349 | +0.47 (+3.50%) | 657,000 |
| 10 Sep 2003 | USD | 13.58 | 13.64 | 13.35 | 13.42 | 13.8635 | -0.23 (-1.68%) | 694,000 |
| 9 Sep 2003 | USD | 13.85 | 13.9 | 13.45 | 13.65 | 14.1011 | -0.34 (-2.43%) | 1,511,800 |
| 8 Sep 2003 | USD | 14.02 | 14.13 | 13.88 | 13.99 | 14.4523 | -0.12 (-0.85%) | 397,500 |
| 5 Sep 2003 | USD | 14 | 14.13 | 14 | 14.11 | 14.5763 | -0.02 (-0.14%) | 783,400 |
| 4 Sep 2003 | USD | 14.08 | 14.16 | 14.05 | 14.13 | 14.597 | -0.05 (-0.35%) | 742,500 |
| 3 Sep 2003 | USD | 14.1 | 14.18 | 14.08 | 14.18 | 14.6486 | +0.03 (+0.21%) | 945,300 |
| 2 Sep 2003 | USD | 14.02 | 14.15 | 14.01 | 14.15 | 14.6176 | +0.03 (+0.21%) | 1,117,500 |
| 1 Sep 2003 | USD | 14.12 | 14.12 | 14.12 | 14.12 | 14.5866 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 14.1 | 14.15 | 14.1 | 14.12 | 14.5866 | -0.05 (-0.35%) | 650,700 |
| 28 Aug 2003 | USD | 14.1 | 14.2 | 14.1 | 14.17 | 14.6383 | -0.01 (-0.07%) | 596,700 |
| 27 Aug 2003 | USD | 14 | 14.2 | 13.95 | 14.18 | 14.6486 | +0.34 (+2.46%) | 580,100 |
| 26 Aug 2003 | USD | 13.66 | 13.84 | 13.62 | 13.84 | 14.2974 | +0.08 (+0.58%) | 479,800 |
| 25 Aug 2003 | USD | 13.84 | 13.85 | 13.76 | 13.76 | 14.2147 | -0.09 (-0.65%) | 803,900 |
| 22 Aug 2003 | USD | 13.8 | 13.9 | 13.8 | 13.85 | 14.3077 | -0.05 (-0.36%) | 985,800 |
| 21 Aug 2003 | USD | 14 | 14.06 | 13.86 | 13.9 | 14.3594 | 0.0 (0.0%) | 1,500,900 |
