| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | USD | 23 | 23.33 | 23 | 23.29 | 23.29 | +0.28 (+1.22%) | 423,325 |
| 6 Oct 2003 | USD | 22.9 | 23.14 | 22.87 | 23.01 | 23.01 | -0.03 (-0.13%) | 172,181 |
| 3 Oct 2003 | USD | 23.14 | 23.14 | 22.99 | 23.04 | 23.04 | -0.06 (-0.26%) | 395,988 |
| 2 Oct 2003 | USD | 22.65 | 23.12 | 22.65 | 23.1 | 23.1 | +0.4 (+1.76%) | 1,301,441 |
| 1 Oct 2003 | USD | 22.7 | 22.9 | 22.65 | 22.7 | 22.7 | 0.0 (0.0%) | 216,333 |
| 30 Sep 2003 | USD | 22.75 | 22.85 | 22.55 | 22.7 | 22.7 | -0.19 (-0.83%) | 133,831 |
| 29 Sep 2003 | USD | 22.89 | 22.9 | 22.66 | 22.89 | 22.89 | -0.02 (-0.09%) | 129,013 |
| 26 Sep 2003 | USD | 22.85 | 22.94 | 22.26 | 22.91 | 22.91 | +0.01 (+0.04%) | 366,881 |
| 25 Sep 2003 | USD | 23.1 | 23.17 | 22.9 | 22.9 | 22.9 | -0.31 (-1.34%) | 375,240 |
| 24 Sep 2003 | USD | 23.2 | 23.25 | 23.01 | 23.21 | 23.21 | +0.11 (+0.48%) | 179,655 |
| 23 Sep 2003 | USD | 22.9 | 23.37 | 22.9 | 23.1 | 23.1 | +0.08 (+0.35%) | 223,118 |
| 22 Sep 2003 | USD | 22.75 | 23.1 | 22.75 | 23.02 | 23.02 | +0.02 (+0.09%) | 177,295 |
| 19 Sep 2003 | USD | 23.5 | 23.5 | 23 | 23 | 23 | -0.49 (-2.09%) | 402,576 |
| 18 Sep 2003 | USD | 23.05 | 23.6 | 23.05 | 23.49 | 23.49 | -0.01 (-0.04%) | 610,846 |
| 17 Sep 2003 | USD | 22.75 | 23.5 | 22.5 | 23.5 | 23.5 | +0.75 (+3.30%) | 989,626 |
| 16 Sep 2003 | USD | 23.29 | 23.29 | 22.75 | 22.75 | 22.75 | -0.58 (-2.49%) | 653,621 |
| 15 Sep 2003 | USD | 23.25 | 23.7 | 23.1 | 23.33 | 23.33 | -0.22 (-0.93%) | 433,256 |
| 12 Sep 2003 | USD | 23.1 | 23.9 | 23.02 | 23.55 | 23.55 | 0.0 (0.0%) | 859,040 |
| 11 Sep 2003 | USD | 22.5 | 23.75 | 22.37 | 23.55 | 23.55 | +1.16 (+5.18%) | 1,724,275 |
| 10 Sep 2003 | USD | 21.65 | 23.3 | 21.6 | 22.39 | 22.39 | +0.78 (+3.61%) | 1,871,578 |
| 9 Sep 2003 | USD | 20.35 | 21.88 | 20.3 | 21.61 | 21.61 | +1.31 (+6.45%) | 1,507,450 |
| 8 Sep 2003 | USD | 20.15 | 20.41 | 20.12 | 20.3 | 20.3 | +0.18 (+0.89%) | 731,403 |
| 5 Sep 2003 | USD | 20.25 | 20.31 | 20.09 | 20.12 | 20.12 | -0.22 (-1.08%) | 466,296 |
| 4 Sep 2003 | USD | 19.8 | 20.59 | 19.72 | 20.34 | 20.34 | +0.38 (+1.90%) | 385,270 |
| 3 Sep 2003 | USD | 19.85 | 20.1 | 19.65 | 19.96 | 19.96 | +0.18 (+0.91%) | 394,218 |
| 2 Sep 2003 | USD | 20.05 | 20.05 | 18.74 | 19.78 | 19.78 | 0.0 (0.0%) | 827,573 |
