| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | USD | 21.45 | 21.53 | 21.26 | 21.49 | 21.49 | +0.06 (+0.28%) | 81,736 |
| 6 Oct 2003 | USD | 21.38 | 21.54 | 21.13 | 21.43 | 21.43 | +0.08 (+0.37%) | 201,731 |
| 3 Oct 2003 | USD | 21.25 | 21.63 | 20.9 | 21.35 | 21.35 | +0.2 (+0.95%) | 102,691 |
| 2 Oct 2003 | USD | 20.78 | 21.3 | 20.61 | 21.15 | 21.15 | +0.3 (+1.44%) | 208,160 |
| 1 Oct 2003 | USD | 20.1 | 20.85 | 20.1 | 20.85 | 20.85 | +0.79 (+3.94%) | 148,119 |
| 30 Sep 2003 | USD | 20.351 | 20.51 | 20.05 | 20.06 | 20.06 | -0.57 (-2.76%) | 238,647 |
| 29 Sep 2003 | USD | 20.05 | 20.81 | 19.69 | 20.63 | 20.63 | +0.53 (+2.64%) | 202,356 |
| 26 Sep 2003 | USD | 20.36 | 20.48 | 19.96 | 20.1 | 20.1 | -0.31 (-1.52%) | 285,056 |
| 25 Sep 2003 | USD | 20.86 | 21 | 20.1 | 20.41 | 20.41 | -0.44 (-2.11%) | 275,062 |
| 24 Sep 2003 | USD | 20.98 | 21.29 | 20.85 | 20.85 | 20.85 | -0.28 (-1.33%) | 227,893 |
| 23 Sep 2003 | USD | 20.9 | 21.2 | 20.65 | 21.13 | 21.13 | +0.15 (+0.71%) | 135,805 |
| 22 Sep 2003 | USD | 20.35 | 21.25 | 20.2681 | 20.98 | 20.98 | +0.44 (+2.14%) | 444,003 |
| 19 Sep 2003 | USD | 20.24 | 20.58 | 20.2 | 20.54 | 20.54 | +0.09 (+0.44%) | 176,725 |
| 18 Sep 2003 | USD | 20.7 | 20.71 | 20.25 | 20.45 | 20.45 | -0.34 (-1.64%) | 404,045 |
| 17 Sep 2003 | USD | 20.91 | 21.15 | 20.74 | 20.79 | 20.79 | -0.26 (-1.24%) | 233,116 |
| 16 Sep 2003 | USD | 20.3 | 21.17 | 20.3 | 21.05 | 21.05 | +0.64 (+3.14%) | 344,187 |
| 15 Sep 2003 | USD | 20.45 | 20.72 | 20.33 | 20.41 | 20.41 | -0.02 (-0.10%) | 85,038 |
| 12 Sep 2003 | USD | 20.51 | 20.51 | 20.21 | 20.43 | 20.43 | -0.14 (-0.68%) | 222,124 |
| 11 Sep 2003 | USD | 20.25 | 20.9 | 20.25 | 20.57 | 20.57 | +0.22 (+1.08%) | 127,573 |
| 10 Sep 2003 | USD | 21 | 21.3 | 20.35 | 20.35 | 20.35 | -0.86 (-4.05%) | 156,291 |
| 9 Sep 2003 | USD | 21.92 | 22.1 | 21 | 21.21 | 21.21 | -0.69 (-3.15%) | 142,691 |
| 8 Sep 2003 | USD | 21.35 | 22.15 | 21.35 | 21.9 | 21.9 | +0.49 (+2.29%) | 149,299 |
| 5 Sep 2003 | USD | 21.21 | 21.76 | 21.11 | 21.41 | 21.41 | +0.14 (+0.66%) | 106,656 |
| 4 Sep 2003 | USD | 21.25 | 21.43 | 20.81 | 21.27 | 21.27 | -0.24 (-1.12%) | 115,433 |
| 3 Sep 2003 | USD | 21.48 | 21.75 | 21.35 | 21.51 | 21.51 | +0.08 (+0.37%) | 170,908 |
| 2 Sep 2003 | USD | 20.79 | 21.47 | 20.6 | 21.43 | 21.43 | +0.85 (+4.13%) | 132,074 |
| 1 Sep 2003 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 20.98 | 21.19 | 20.29 | 20.58 | 20.58 | -0.42 (-2%) | 114,797 |
| 28 Aug 2003 | USD | 20.6 | 21 | 20.16 | 21 | 21 | +0.5 (+2.44%) | 135,703 |
| 27 Aug 2003 | USD | 20.7 | 20.7 | 20.41 | 20.5 | 20.5 | -0.2 (-0.97%) | 102,682 |
