| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | USD | 22.71 | 24.51 | 22.62 | 24.01 | 24.01 | +1.43 (+6.33%) | 239,062 |
| 26 Sep 2003 | USD | 23.71 | 24.05 | 21.7 | 22.58 | 22.58 | -1.68 (-6.92%) | 325,990 |
| 25 Sep 2003 | USD | 25.67 | 25.67 | 24 | 24.26 | 24.26 | -1.24 (-4.86%) | 275,642 |
| 24 Sep 2003 | USD | 26.55 | 26.88 | 25.17 | 25.5 | 25.5 | -1.07 (-4.03%) | 192,903 |
| 23 Sep 2003 | USD | 27.3 | 27.64 | 26.5 | 26.57 | 26.57 | -0.77 (-2.82%) | 138,090 |
| 22 Sep 2003 | USD | 27.64 | 27.91 | 27.04 | 27.34 | 27.34 | -0.51 (-1.83%) | 136,004 |
| 19 Sep 2003 | USD | 27.91 | 28.31 | 27.8 | 27.85 | 27.85 | +0.05 (+0.18%) | 134,500 |
| 18 Sep 2003 | USD | 27.45 | 28 | 27.19 | 27.8 | 27.8 | +0.45 (+1.65%) | 210,200 |
| 17 Sep 2003 | USD | 27.5 | 28.07 | 26.9 | 27.35 | 27.35 | +0.19 (+0.70%) | 317,842 |
| 16 Sep 2003 | USD | 24.06 | 27.24 | 24.06 | 27.16 | 27.16 | +3.26 (+13.64%) | 672,132 |
| 15 Sep 2003 | USD | 24.49 | 24.49 | 23.8 | 23.9 | 23.9 | -0.1 (-0.42%) | 131,560 |
| 12 Sep 2003 | USD | 23.66 | 24.7 | 23.26 | 24 | 24 | +1.5 (+6.67%) | 502,617 |
| 11 Sep 2003 | USD | 23.25 | 23.36 | 22.35 | 22.5 | 22.5 | -0.61 (-2.64%) | 141,284 |
| 10 Sep 2003 | USD | 23.11 | 23.86 | 22.79 | 23.11 | 23.11 | +0.13 (+0.57%) | 178,151 |
| 9 Sep 2003 | USD | 23.55 | 23.64 | 22.86 | 22.98 | 22.98 | -0.57 (-2.42%) | 109,718 |
| 8 Sep 2003 | USD | 23.39 | 24 | 23.05 | 23.55 | 23.55 | +0.3 (+1.29%) | 120,000 |
| 5 Sep 2003 | USD | 23.91 | 24.14 | 23 | 23.25 | 23.25 | -0.77 (-3.21%) | 79,709 |
| 4 Sep 2003 | USD | 24.05 | 24.19 | 23.84 | 24.02 | 24.02 | -0.14 (-0.58%) | 48,993 |
| 3 Sep 2003 | USD | 24.19 | 24.5 | 23.91 | 24.16 | 24.16 | +0.02 (+0.08%) | 187,760 |
| 2 Sep 2003 | USD | 23 | 24.15 | 22.79 | 24.14 | 24.14 | +1.31 (+5.74%) | 115,634 |
| 1 Sep 2003 | USD | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 23 | 23.24 | 22.83 | 22.83 | 22.83 | -0.28 (-1.21%) | 37,330 |
| 28 Aug 2003 | USD | 23.15 | 23.22 | 22.92 | 23.11 | 23.11 | +0.11 (+0.48%) | 22,100 |
| 27 Aug 2003 | USD | 21.91 | 23.269 | 21.91 | 23 | 23 | +1.14 (+5.22%) | 56,420 |
| 26 Aug 2003 | USD | 21.87 | 21.91 | 21.72 | 21.86 | 21.86 | -0.01 (-0.05%) | 99,500 |
| 25 Aug 2003 | USD | 22.71 | 22.9 | 21.68 | 21.87 | 21.87 | -0.85 (-3.74%) | 97,224 |
| 22 Aug 2003 | USD | 23.25 | 23.39 | 22.7 | 22.72 | 22.72 | -0.51 (-2.20%) | 78,722 |
| 21 Aug 2003 | USD | 23.24 | 23.25 | 23.049 | 23.23 | 23.23 | +0.04 (+0.17%) | 45,754 |
| 20 Aug 2003 | USD | 23.55 | 23.66 | 23.16 | 23.19 | 23.19 | -0.46 (-1.95%) | 63,816 |
| 19 Aug 2003 | USD | 23.25 | 23.75 | 23.03 | 23.65 | 23.65 | +0.59 (+2.56%) | 70,182 |
