| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | USD | 15.8951 | 16.5249 | 14.2656 | 16.5149 | 10.245 | +0.57 (+3.57%) | 750,147 |
| 25 Sep 2003 | USD | 16.7748 | 16.7748 | 15.8551 | 15.945 | 9.8914 | -0.84 (-5.00%) | 446,759 |
| 24 Sep 2003 | USD | 17.3446 | 17.4246 | 16.4949 | 16.7848 | 10.4124 | -0.54 (-3.12%) | 334,120 |
| 23 Sep 2003 | USD | 17.1847 | 17.3846 | 16.8848 | 17.3246 | 10.7473 | +0.33 (+1.94%) | 162,095 |
| 22 Sep 2003 | USD | 17.1647 | 17.4446 | 16.8748 | 16.9947 | 10.5426 | -0.2 (-1.16%) | 198,860 |
| 19 Sep 2003 | USD | 17.3446 | 17.6445 | 17.1447 | 17.1947 | 10.6667 | -0.32 (-1.83%) | 210,150 |
| 18 Sep 2003 | USD | 17.7945 | 17.7945 | 17.3846 | 17.5146 | 10.8651 | -0.27 (-1.52%) | 192,566 |
| 17 Sep 2003 | USD | 17.8245 | 17.9244 | 17.4146 | 17.7845 | 11.0326 | -0.04 (-0.22%) | 156,061 |
| 16 Sep 2003 | USD | 17.8645 | 18.1044 | 17.5146 | 17.8245 | 11.0574 | -0.01 (-0.06%) | 165,595 |
| 15 Sep 2003 | USD | 17.8944 | 18.1744 | 17.2446 | 17.8345 | 11.0636 | +0.08 (+0.45%) | 193,467 |
| 12 Sep 2003 | USD | 17.6845 | 18.1244 | 16.9947 | 17.7545 | 11.014 | -0.26 (-1.44%) | 737,930 |
| 11 Sep 2003 | USD | 18.1344 | 18.3643 | 17.7745 | 18.0144 | 11.1752 | -0.11 (-0.61%) | 327,627 |
| 10 Sep 2003 | USD | 19.6439 | 19.7439 | 17.8045 | 18.1244 | 11.2434 | -2.169 (-10.69%) | 1,161,900 |
| 9 Sep 2003 | USD | 20.8835 | 20.8835 | 19.9338 | 20.2937 | 12.5891 | -0.45 (-2.17%) | 472,135 |
| 8 Sep 2003 | USD | 20.5036 | 20.9735 | 20.2637 | 20.7436 | 12.8682 | +0.25 (+1.22%) | 274,508 |
| 5 Sep 2003 | USD | 20.0938 | 20.9435 | 19.9238 | 20.4936 | 12.7132 | +0.27 (+1.33%) | 551,225 |
| 4 Sep 2003 | USD | 20.0838 | 20.2937 | 19.414 | 20.2237 | 12.5457 | +0.66 (+3.37%) | 483,375 |
| 3 Sep 2003 | USD | 19.404 | 19.8738 | 18.9941 | 19.5639 | 12.1364 | +0.39 (+2.03%) | 253,507 |
| 2 Sep 2003 | USD | 19.344 | 19.8438 | 18.9941 | 19.174 | 11.8945 | -0.32 (-1.64%) | 434,315 |
| 1 Sep 2003 | USD | 19.4939 | 19.4939 | 19.4939 | 19.4939 | 12.093 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 18.7842 | 19.6939 | 18.1944 | 19.4939 | 12.093 | +0.75 (+4.00%) | 556,819 |
| 28 Aug 2003 | USD | 17.7545 | 18.7442 | 17.7545 | 18.7442 | 11.6279 | +0.88 (+4.92%) | 257,341 |
| 27 Aug 2003 | USD | 17.4646 | 17.8645 | 17.2946 | 17.8645 | 11.0822 | +0.42 (+2.41%) | 140,876 |
| 26 Aug 2003 | USD | 17.0447 | 17.4446 | 16.9447 | 17.4446 | 10.8217 | +0.35 (+2.05%) | 137,185 |
| 25 Aug 2003 | USD | 17.0947 | 17.1347 | 16.8448 | 17.0947 | 10.6047 | +0.15 (+0.89%) | 169,800 |
| 22 Aug 2003 | USD | 17.0747 | 17.2746 | 16.8048 | 16.9447 | 10.5116 | -0.1 (-0.59%) | 121,535 |
| 21 Aug 2003 | USD | 16.9847 | 17.2446 | 16.7548 | 17.0447 | 10.5736 | -0.05 (-0.29%) | 277,120 |
| 20 Aug 2003 | USD | 17.1947 | 17.3346 | 16.9947 | 17.0947 | 10.6047 | -0.091 (-0.53%) | 145,800 |
| 19 Aug 2003 | USD | 17.0947 | 17.2746 | 16.8048 | 17.1857 | 10.6611 | +0.091 (+0.53%) | 122,749 |
| 18 Aug 2003 | USD | 17.3946 | 17.4946 | 16.9647 | 17.0947 | 10.6047 | -0.35 (-2.01%) | 316,038 |
