| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 16.0004 | 16.29 | 15.96 | 16.1 | 0.1342 | +0.13 (+0.81%) | 87,721,293 |
| 30 Sep 2003 | USD | 15.81 | 16.5104 | 15.75 | 15.9704 | 0.1331 | +0.02 (+0.13%) | 102,088,017 |
| 29 Sep 2003 | USD | 16.01 | 16.58 | 15.7004 | 15.95 | 0.1329 | -0.91 (-5.40%) | 194,508,354 |
| 26 Sep 2003 | USD | 17.48 | 17.5304 | 16.6304 | 16.86 | 0.1405 | -0.67 (-3.82%) | 89,584,329 |
| 25 Sep 2003 | USD | 17.9204 | 18.24 | 17.45 | 17.5304 | 0.1461 | -0.25 (-1.40%) | 73,687,078 |
| 24 Sep 2003 | USD | 18.83 | 19.0004 | 17.75 | 17.78 | 0.1482 | -1.46 (-7.59%) | 160,066,075 |
| 23 Sep 2003 | USD | 19.0904 | 19.35 | 18.84 | 19.2404 | 0.1603 | +0.18 (+0.94%) | 62,921,782 |
| 22 Sep 2003 | USD | 19.4504 | 19.49 | 18.8988 | 19.0604 | 0.1588 | -0.78 (-3.93%) | 73,634,194 |
| 19 Sep 2003 | USD | 20.2344 | 20.36 | 19.6604 | 19.8404 | 0.1653 | -0.16 (-0.80%) | 64,866,706 |
| 18 Sep 2003 | USD | 19.74 | 20.01 | 19.52 | 20 | 0.1667 | +0.15 (+0.76%) | 60,349,054 |
| 17 Sep 2003 | USD | 19.74 | 20.2304 | 19.58 | 19.85 | 0.1654 | +0.23 (+1.17%) | 90,403,473 |
| 16 Sep 2003 | USD | 19.07 | 19.6788 | 19.07 | 19.62 | 0.1635 | +0.59 (+3.10%) | 62,131,414 |
| 15 Sep 2003 | USD | 19.5104 | 19.6128 | 18.96 | 19.0304 | 0.1586 | -0.32 (-1.65%) | 59,605,174 |
| 12 Sep 2003 | USD | 18.9104 | 19.77 | 18.7004 | 19.35 | 0.1613 | +0.28 (+1.47%) | 116,251,268 |
| 11 Sep 2003 | USD | 19.58 | 20.15 | 18.3 | 19.07 | 0.1589 | -0.25 (-1.29%) | 261,292,792 |
| 10 Sep 2003 | USD | 20.15 | 20.69 | 19.16 | 19.32 | 0.161 | -1.42 (-6.85%) | 138,063,008 |
| 9 Sep 2003 | USD | 19.0004 | 21.47 | 18.74 | 20.7404 | 0.1728 | +1.2 (+6.14%) | 248,961,112 |
| 8 Sep 2003 | USD | 18.98 | 19.76 | 18.75 | 19.5404 | 0.1628 | +0.86 (+4.61%) | 151,024,195 |
| 5 Sep 2003 | USD | 17.8604 | 19.1 | 17.6504 | 18.68 | 0.1557 | +0.85 (+4.76%) | 119,874,512 |
| 4 Sep 2003 | USD | 17.73 | 18.2504 | 17.6 | 17.8304 | 0.1486 | +0.17 (+0.96%) | 74,190,418 |
| 3 Sep 2003 | USD | 18.2804 | 18.33 | 17.57 | 17.66 | 0.1472 | -0.35 (-1.95%) | 84,997,797 |
| 2 Sep 2003 | USD | 18.4904 | 18.65 | 17.9204 | 18.0104 | 0.1501 | -0.16 (-0.88%) | 71,146,258 |
| 1 Sep 2003 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 0.1514 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 17.9 | 18.2504 | 17.8304 | 18.17 | 0.1514 | +0.24 (+1.34%) | 53,446,606 |
| 28 Aug 2003 | USD | 18.59 | 18.69 | 17.72 | 17.93 | 0.1494 | -0.48 (-2.61%) | 82,856,769 |
| 27 Aug 2003 | USD | 17.99 | 18.6 | 17.8004 | 18.41 | 0.1534 | +0.54 (+3.02%) | 56,966,866 |
| 26 Aug 2003 | USD | 17.93 | 18.2 | 17.3804 | 17.87 | 0.1489 | -0.29 (-1.60%) | 76,900,066 |
| 25 Aug 2003 | USD | 18.6104 | 18.6104 | 17.996 | 18.1604 | 0.1513 | -0.1 (-0.55%) | 43,538,627 |
| 22 Aug 2003 | USD | 19.22 | 19.4804 | 18.2504 | 18.26 | 0.1522 | +0.129 (+0.71%) | 100,253,085 |
| 21 Aug 2003 | USD | 18.0752 | 18.3 | 17.8004 | 18.1308 | 0.1511 | +0.48 (+2.72%) | 64,983,382 |
