| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 19.03 | 19.45 | 18.95 | 19.3 | 19.3 | -0.03 (-0.16%) | 4,700 |
| 7 Oct 2003 | USD | 19.92 | 20.1 | 19.04 | 19.33 | 19.33 | -0.66 (-3.30%) | 13,811 |
| 6 Oct 2003 | USD | 19.26 | 20.2 | 19.26 | 19.99 | 19.99 | +0.92 (+4.82%) | 16,908 |
| 3 Oct 2003 | USD | 18.6 | 19.3 | 18.6 | 19.07 | 19.07 | +0.34 (+1.82%) | 22,357 |
| 2 Oct 2003 | USD | 18.64 | 18.86 | 18.25 | 18.73 | 18.73 | +0.14 (+0.75%) | 38,574 |
| 1 Oct 2003 | USD | 18.18 | 18.65 | 18.18 | 18.59 | 18.59 | +0.54 (+2.99%) | 13,100 |
| 30 Sep 2003 | USD | 18.88 | 19 | 18 | 18.05 | 18.05 | -0.78 (-4.14%) | 28,127 |
| 29 Sep 2003 | USD | 18.32 | 18.83 | 18.05 | 18.83 | 18.83 | +0.52 (+2.84%) | 14,500 |
| 26 Sep 2003 | USD | 19.35 | 19.35 | 18 | 18.31 | 18.31 | -0.87 (-4.54%) | 32,464 |
| 25 Sep 2003 | USD | 19.76 | 19.89 | 19.17 | 19.18 | 19.18 | -0.43 (-2.19%) | 10,800 |
| 24 Sep 2003 | USD | 20.99 | 21.34 | 19.31 | 19.61 | 19.61 | -1.59 (-7.50%) | 44,661 |
| 23 Sep 2003 | USD | 20.95 | 21.24 | 20.1 | 21.2 | 21.2 | -0.18 (-0.84%) | 12,177 |
| 22 Sep 2003 | USD | 20.21 | 21.38 | 19.68 | 21.38 | 21.38 | +0.41 (+1.96%) | 20,600 |
| 19 Sep 2003 | USD | 21.0875 | 21.3 | 20.901 | 20.97 | 20.97 | -0.33 (-1.55%) | 10,263 |
| 18 Sep 2003 | USD | 21.23 | 21.47 | 20.97 | 21.3 | 21.3 | +0.11 (+0.52%) | 20,561 |
| 17 Sep 2003 | USD | 20.79 | 21.3 | 20.79 | 21.19 | 21.19 | -0.1 (-0.47%) | 22,436 |
| 16 Sep 2003 | USD | 20.89 | 21.32 | 20.89 | 21.29 | 21.29 | +0.28 (+1.33%) | 26,600 |
| 15 Sep 2003 | USD | 21.74 | 21.75 | 20.98 | 21.01 | 21.01 | -0.45 (-2.10%) | 18,288 |
| 12 Sep 2003 | USD | 21.01 | 21.75 | 20.75 | 21.46 | 21.46 | -0.02 (-0.09%) | 13,526 |
| 11 Sep 2003 | USD | 20.97 | 21.55 | 20.97 | 21.48 | 21.48 | +0.38 (+1.80%) | 14,677 |
| 10 Sep 2003 | USD | 21.39 | 21.69 | 20.59 | 21.1 | 21.1 | -0.2 (-0.94%) | 20,311 |
| 9 Sep 2003 | USD | 21.35 | 21.37 | 21.08 | 21.3 | 21.3 | +0.19 (+0.90%) | 8,342 |
| 8 Sep 2003 | USD | 20.95 | 21.32 | 20.92 | 21.11 | 21.11 | +0.13 (+0.62%) | 18,100 |
| 5 Sep 2003 | USD | 20.52 | 21 | 20.48 | 20.98 | 20.98 | +0.17 (+0.82%) | 15,609 |
| 4 Sep 2003 | USD | 20.39 | 21 | 20.39 | 20.81 | 20.81 | +0.16 (+0.77%) | 11,530 |
| 3 Sep 2003 | USD | 20.825 | 20.97 | 20.64 | 20.65 | 20.65 | -0.01 (-0.05%) | 10,430 |
| 2 Sep 2003 | USD | 20.65 | 20.94 | 20.36 | 20.66 | 20.66 | -0.3 (-1.43%) | 14,900 |
| 1 Sep 2003 | USD | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 19.8 | 21 | 19.8 | 20.96 | 20.96 | +1.2 (+6.07%) | 40,875 |
| 28 Aug 2003 | USD | 19.5 | 19.89 | 19.29 | 19.76 | 19.76 | +0.28 (+1.44%) | 61,324 |
