| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 17.5 | 17.58 | 17.2 | 17.4 | 17.4 | +0.1 (+0.58%) | 88,600 |
| 7 Oct 2003 | USD | 17.22 | 17.38 | 17.13 | 17.3 | 17.3 | +0.33 (+1.94%) | 40,406 |
| 6 Oct 2003 | USD | 16.74 | 17.12 | 16.74 | 16.97 | 16.97 | +0.22 (+1.31%) | 55,541 |
| 3 Oct 2003 | USD | 16.16 | 16.85 | 16 | 16.75 | 16.75 | +0.582 (+3.60%) | 31,438 |
| 2 Oct 2003 | USD | 15.94 | 16.42 | 15.86 | 16.168 | 16.168 | -0.032 (-0.20%) | 86,542 |
| 1 Oct 2003 | USD | 16.01 | 16.26 | 15.9 | 16.2 | 16.2 | +0.15 (+0.93%) | 32,214 |
| 30 Sep 2003 | USD | 16.74 | 16.74 | 15.95 | 16.05 | 16.05 | -0.79 (-4.69%) | 32,769 |
| 29 Sep 2003 | USD | 16.85 | 17.08 | 16.4 | 16.84 | 16.84 | -0.04 (-0.24%) | 39,901 |
| 26 Sep 2003 | USD | 16.61 | 17.25 | 15.84 | 16.88 | 16.88 | +0.05 (+0.30%) | 100,546 |
| 25 Sep 2003 | USD | 17.161 | 17.53 | 16.75 | 16.83 | 16.83 | -0.54 (-3.11%) | 42,147 |
| 24 Sep 2003 | USD | 17.5 | 17.5 | 17.19 | 17.37 | 17.37 | -0.27 (-1.53%) | 76,417 |
| 23 Sep 2003 | USD | 17.39 | 17.65 | 17.261 | 17.64 | 17.64 | +0.19 (+1.09%) | 57,918 |
| 22 Sep 2003 | USD | 17.65 | 17.65 | 17.39 | 17.45 | 17.45 | -0.08 (-0.46%) | 36,002 |
| 19 Sep 2003 | USD | 17.4 | 17.6 | 17.37 | 17.53 | 17.53 | +0.03 (+0.17%) | 82,496 |
| 18 Sep 2003 | USD | 17.26 | 17.59 | 17.01 | 17.5 | 17.5 | +0.229 (+1.33%) | 70,408 |
| 17 Sep 2003 | USD | 17.39 | 17.5 | 17.26 | 17.271 | 17.271 | -0.229 (-1.31%) | 38,700 |
| 16 Sep 2003 | USD | 17.06 | 17.55 | 17.01 | 17.5 | 17.5 | +0.55 (+3.24%) | 7,838 |
| 15 Sep 2003 | USD | 16.67 | 17.5 | 16.67 | 16.95 | 16.95 | +0.25 (+1.50%) | 54,375 |
| 12 Sep 2003 | USD | 17.17 | 17.17 | 16.6 | 16.7 | 16.7 | -0.28 (-1.65%) | 36,240 |
| 11 Sep 2003 | USD | 17.56 | 17.56 | 16.92 | 16.98 | 16.98 | -0.5 (-2.86%) | 21,169 |
| 10 Sep 2003 | USD | 18.74 | 18.99 | 17.25 | 17.48 | 17.48 | +0.13 (+0.75%) | 135,150 |
| 9 Sep 2003 | USD | 17.82 | 17.87 | 16.85 | 17.35 | 17.35 | -0.59 (-3.29%) | 82,323 |
| 8 Sep 2003 | USD | 18.13 | 18.42 | 17.77 | 17.94 | 17.94 | +0.07 (+0.39%) | 39,802 |
| 5 Sep 2003 | USD | 18.5 | 18.62 | 17.87 | 17.87 | 17.87 | -0.629 (-3.40%) | 27,500 |
| 4 Sep 2003 | USD | 18.5 | 18.83 | 18.35 | 18.499 | 18.499 | -0.001 (-0.01%) | 61,566 |
| 3 Sep 2003 | USD | 18.24 | 18.5 | 18 | 18.5 | 18.5 | +0.273 (+1.50%) | 35,569 |
| 2 Sep 2003 | USD | 18.35 | 18.62 | 18 | 18.227 | 18.227 | -0.143 (-0.78%) | 58,816 |
| 1 Sep 2003 | USD | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 18.5 | 18.85 | 18 | 18.37 | 18.37 | -0.179 (-0.97%) | 94,203 |
| 28 Aug 2003 | USD | 19.85 | 20.75 | 18.24 | 18.549 | 18.549 | +1.399 (+8.16%) | 677,693 |
