| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 14.76 | 15.19 | 14.76 | 15.18 | 15.18 | +0.25 (+1.67%) | 279,300 |
| 1 Oct 2003 | USD | 14.39 | 14.98 | 14.39 | 14.93 | 14.93 | +0.52 (+3.61%) | 274,800 |
| 30 Sep 2003 | USD | 14.3 | 14.58 | 14.15 | 14.41 | 14.41 | -0.08 (-0.55%) | 157,700 |
| 29 Sep 2003 | USD | 14.2 | 14.49 | 14.11 | 14.49 | 14.49 | +0.34 (+2.40%) | 160,800 |
| 26 Sep 2003 | USD | 14.2 | 14.4 | 14.15 | 14.15 | 14.15 | -0.01 (-0.07%) | 119,400 |
| 25 Sep 2003 | USD | 14.35 | 14.48 | 14.16 | 14.16 | 14.16 | -0.14 (-0.98%) | 132,300 |
| 24 Sep 2003 | USD | 14.43 | 14.48 | 14.29 | 14.3 | 14.3 | -0.18 (-1.24%) | 147,000 |
| 23 Sep 2003 | USD | 14.35 | 14.48 | 14.25 | 14.48 | 14.48 | +0.08 (+0.56%) | 118,100 |
| 22 Sep 2003 | USD | 14.19 | 14.44 | 14.12 | 14.4 | 14.4 | +0.15 (+1.05%) | 163,600 |
| 19 Sep 2003 | USD | 14 | 14.25 | 13.98 | 14.25 | 14.25 | +0.16 (+1.14%) | 119,700 |
| 18 Sep 2003 | USD | 13.98 | 14.13 | 13.9 | 14.09 | 14.09 | +0.14 (+1.00%) | 155,500 |
| 17 Sep 2003 | USD | 13.93 | 14.05 | 13.89 | 13.95 | 13.95 | -0.08 (-0.57%) | 121,700 |
| 16 Sep 2003 | USD | 14 | 14.04 | 13.75 | 14.03 | 14.03 | -0.05 (-0.36%) | 119,100 |
| 15 Sep 2003 | USD | 13.9 | 14.09 | 13.86 | 14.08 | 14.08 | +0.09 (+0.64%) | 169,400 |
| 12 Sep 2003 | USD | 14 | 14.05 | 13.86 | 13.99 | 13.99 | -0.04 (-0.29%) | 204,100 |
| 11 Sep 2003 | USD | 13.94 | 14.11 | 13.81 | 14.03 | 14.03 | +0.17 (+1.23%) | 184,800 |
| 10 Sep 2003 | USD | 14.05 | 14.05 | 13.7 | 13.86 | 13.86 | -0.23 (-1.63%) | 192,500 |
| 9 Sep 2003 | USD | 13.99 | 14.09 | 13.91 | 14.09 | 14.09 | +0.09 (+0.64%) | 117,100 |
| 8 Sep 2003 | USD | 14 | 14.05 | 13.91 | 14 | 14 | +0.01 (+0.07%) | 135,600 |
| 5 Sep 2003 | USD | 14.08 | 14.19 | 13.94 | 13.99 | 13.99 | -0.09 (-0.64%) | 174,600 |
| 4 Sep 2003 | USD | 14.09 | 14.15 | 13.91 | 14.08 | 14.08 | -0.01 (-0.07%) | 177,200 |
| 3 Sep 2003 | USD | 13.75 | 14.09 | 13.75 | 14.09 | 14.09 | +0.11 (+0.79%) | 247,800 |
| 2 Sep 2003 | USD | 13.89 | 13.98 | 13.81 | 13.98 | 13.98 | +0.09 (+0.65%) | 142,400 |
| 1 Sep 2003 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 13.75 | 13.9 | 13.7 | 13.89 | 13.89 | +0.06 (+0.43%) | 85,300 |
| 28 Aug 2003 | USD | 13.88 | 13.9 | 13.66 | 13.83 | 13.83 | -0.02 (-0.14%) | 92,700 |
| 27 Aug 2003 | USD | 13.85 | 13.9 | 13.65 | 13.85 | 13.85 | +0.06 (+0.44%) | 106,400 |
| 26 Aug 2003 | USD | 13.78 | 13.8 | 13.5 | 13.79 | 13.79 | -0.01 (-0.07%) | 121,800 |
| 25 Aug 2003 | USD | 13.82 | 13.82 | 13.54 | 13.8 | 13.8 | +0.08 (+0.58%) | 104,400 |
| 22 Aug 2003 | USD | 13.96 | 13.96 | 13.72 | 13.72 | 13.72 | -0.24 (-1.72%) | 158,800 |
