| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | USD | 16.26 | 16.5 | 15.8 | 16.32 | 16.32 | +0.06 (+0.37%) | 215,500 |
| 26 Sep 2003 | USD | 16.05 | 16.44 | 15.8 | 16.26 | 16.26 | +0.11 (+0.68%) | 155,500 |
| 25 Sep 2003 | USD | 16.3 | 16.4 | 16.04 | 16.15 | 16.15 | -0.19 (-1.16%) | 142,200 |
| 24 Sep 2003 | USD | 16.75 | 16.75 | 16.17 | 16.34 | 16.34 | -0.41 (-2.45%) | 249,500 |
| 23 Sep 2003 | USD | 16.75 | 16.75 | 16.52 | 16.75 | 16.75 | +0.09 (+0.54%) | 280,100 |
| 22 Sep 2003 | USD | 16.52 | 16.79 | 16.28 | 16.66 | 16.66 | -0.01 (-0.06%) | 221,400 |
| 19 Sep 2003 | USD | 16.5 | 16.71 | 16.35 | 16.67 | 16.67 | +0.12 (+0.73%) | 168,200 |
| 18 Sep 2003 | USD | 16.28 | 16.56 | 16.21 | 16.55 | 16.55 | +0.18 (+1.10%) | 126,500 |
| 17 Sep 2003 | USD | 16.21 | 16.39 | 16.1 | 16.37 | 16.37 | +0.04 (+0.24%) | 245,400 |
| 16 Sep 2003 | USD | 16.2 | 16.38 | 16.05 | 16.33 | 16.33 | +0.18 (+1.11%) | 87,400 |
| 15 Sep 2003 | USD | 16.26 | 16.45 | 16.04 | 16.15 | 16.15 | -0.11 (-0.68%) | 179,300 |
| 12 Sep 2003 | USD | 16 | 16.26 | 15.75 | 16.26 | 16.26 | +0.21 (+1.31%) | 165,500 |
| 11 Sep 2003 | USD | 15.88 | 16.09 | 15.88 | 16.05 | 16.05 | +0.17 (+1.07%) | 184,800 |
| 10 Sep 2003 | USD | 15.77 | 15.97 | 15.65 | 15.88 | 15.88 | +0.06 (+0.38%) | 155,300 |
| 9 Sep 2003 | USD | 15.9 | 16.1 | 15.78 | 15.82 | 15.82 | -0.14 (-0.88%) | 114,800 |
| 8 Sep 2003 | USD | 15.69 | 16.16 | 15.69 | 15.96 | 15.96 | +0.16 (+1.01%) | 145,100 |
| 5 Sep 2003 | USD | 15.7 | 15.85 | 15.63 | 15.8 | 15.8 | +0.02 (+0.13%) | 119,800 |
| 4 Sep 2003 | USD | 15.9 | 15.9 | 15.58 | 15.78 | 15.78 | -0.16 (-1.00%) | 233,800 |
| 3 Sep 2003 | USD | 15.97 | 16.24 | 15.92 | 15.94 | 15.94 | -0.03 (-0.19%) | 159,200 |
| 2 Sep 2003 | USD | 15.64 | 16.05 | 15.62 | 15.97 | 15.97 | +0.33 (+2.11%) | 254,800 |
| 1 Sep 2003 | USD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 15.5 | 15.75 | 15.4 | 15.64 | 15.64 | +0.15 (+0.97%) | 164,100 |
| 28 Aug 2003 | USD | 15.6 | 15.64 | 15.39 | 15.49 | 15.49 | -0.08 (-0.51%) | 167,800 |
| 27 Aug 2003 | USD | 15.72 | 15.85 | 15.5 | 15.57 | 15.57 | -0.2 (-1.27%) | 239,200 |
| 26 Aug 2003 | USD | 15.74 | 15.83 | 15.55 | 15.77 | 15.77 | +0.03 (+0.19%) | 227,500 |
| 25 Aug 2003 | USD | 15.7 | 15.95 | 15.5 | 15.74 | 15.74 | +0.04 (+0.25%) | 130,200 |
| 22 Aug 2003 | USD | 15.72 | 15.98 | 15.59 | 15.7 | 15.7 | -0.21 (-1.32%) | 141,400 |
| 21 Aug 2003 | USD | 15.84 | 15.92 | 15.72 | 15.91 | 15.91 | +0.12 (+0.76%) | 189,100 |
| 20 Aug 2003 | USD | 15.61 | 15.85 | 15.51 | 15.79 | 15.79 | -0.02 (-0.13%) | 450,700 |
| 19 Aug 2003 | USD | 15.42 | 15.81 | 15.42 | 15.81 | 15.81 | +0.25 (+1.61%) | 350,100 |
