| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | USD | 15.65 | 16.56 | 15.63 | 16.39 | 16.39 | +0.66 (+4.20%) | 741,706 |
| 28 Oct 2003 | USD | 14.84 | 15.76 | 14.75 | 15.73 | 15.73 | +1.16 (+7.96%) | 619,300 |
| 27 Oct 2003 | USD | 14.55 | 15 | 14.5 | 14.57 | 14.57 | +0.09 (+0.62%) | 449,975 |
| 24 Oct 2003 | USD | 14.44 | 14.64 | 14.25 | 14.48 | 14.48 | -0.15 (-1.03%) | 205,830 |
| 23 Oct 2003 | USD | 14.66 | 14.8 | 14.3 | 14.63 | 14.63 | -0.23 (-1.55%) | 296,705 |
| 22 Oct 2003 | USD | 14.95 | 15.1 | 14.83 | 14.86 | 14.86 | -0.19 (-1.26%) | 263,173 |
| 21 Oct 2003 | USD | 15.05 | 15.05 | 14.81 | 15.05 | 15.05 | -0.03 (-0.20%) | 353,929 |
| 20 Oct 2003 | USD | 15.09 | 15.28 | 14.98 | 15.08 | 15.08 | -0.01 (-0.07%) | 254,082 |
| 17 Oct 2003 | USD | 15.63 | 15.72 | 15 | 15.09 | 15.09 | -0.62 (-3.95%) | 269,836 |
| 16 Oct 2003 | USD | 15.62 | 15.76 | 15.22 | 15.71 | 15.71 | -0.05 (-0.32%) | 426,728 |
| 15 Oct 2003 | USD | 15.71 | 15.91 | 15.48 | 15.76 | 15.76 | +0.26 (+1.68%) | 502,891 |
| 14 Oct 2003 | USD | 15.89 | 16 | 15.47 | 15.5 | 15.5 | -0.5 (-3.13%) | 407,922 |
| 13 Oct 2003 | USD | 15.58 | 16.06 | 15.52 | 16 | 16 | +0.54 (+3.49%) | 370,096 |
| 10 Oct 2003 | USD | 15.25 | 15.72 | 15.19 | 15.46 | 15.46 | +0.21 (+1.38%) | 272,439 |
| 9 Oct 2003 | USD | 15.35 | 15.81 | 15.25 | 15.25 | 15.25 | +0.11 (+0.73%) | 577,689 |
| 8 Oct 2003 | USD | 15.32 | 15.32 | 15 | 15.14 | 15.14 | -0.26 (-1.69%) | 229,648 |
| 7 Oct 2003 | USD | 15 | 15.4 | 14.85 | 15.4 | 15.4 | +0.25 (+1.65%) | 275,021 |
| 6 Oct 2003 | USD | 14.82 | 15.15 | 14.67 | 15.15 | 15.15 | +0.34 (+2.30%) | 301,325 |
| 3 Oct 2003 | USD | 14.72 | 15.09 | 14.63 | 14.81 | 14.81 | +0.31 (+2.14%) | 491,555 |
| 2 Oct 2003 | USD | 14.49 | 14.99 | 14.47 | 14.5 | 14.5 | +0.1 (+0.69%) | 344,796 |
| 1 Oct 2003 | USD | 14.31 | 14.5 | 14.14 | 14.4 | 14.4 | +0.3 (+2.13%) | 408,271 |
| 30 Sep 2003 | USD | 14.41 | 14.5 | 14.02 | 14.1 | 14.1 | -0.5 (-3.42%) | 593,784 |
| 29 Sep 2003 | USD | 14.9 | 14.96 | 14.46 | 14.6 | 14.6 | -0.1 (-0.68%) | 443,383 |
| 26 Sep 2003 | USD | 15.33 | 15.39 | 14.63 | 14.7 | 14.7 | -0.45 (-2.97%) | 746,817 |
| 25 Sep 2003 | USD | 15.84 | 16.2 | 15.11 | 15.15 | 15.15 | -0.71 (-4.48%) | 866,782 |
| 24 Sep 2003 | USD | 16.25 | 16.9 | 15.5 | 15.86 | 15.86 | -1.97 (-11.05%) | 2,641,570 |
| 23 Sep 2003 | USD | 17.27 | 18.2 | 17.27 | 17.83 | 17.83 | +0.6 (+3.48%) | 715,606 |
| 22 Sep 2003 | USD | 17.45 | 17.7 | 16.99 | 17.23 | 17.23 | -0.67 (-3.74%) | 593,334 |
| 19 Sep 2003 | USD | 17.59 | 18.09 | 17.57 | 17.9 | 17.9 | +0.15 (+0.85%) | 880,282 |
| 18 Sep 2003 | USD | 18.31 | 18.31 | 17.64 | 17.75 | 17.75 | -0.61 (-3.32%) | 537,728 |
