| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 23.6 | 23.6 | 21.04 | 21.2 | 254.4 | -2.8 (-11.67%) | 66,790 |
| 30 Sep 2003 | USD | 22.88 | 24 | 22.88 | 24 | 288 | +0.24 (+1.01%) | 7,715 |
| 29 Sep 2003 | USD | 24 | 24.72 | 22.88 | 23.76 | 285.12 | -0.48 (-1.98%) | 14,985 |
| 26 Sep 2003 | USD | 25.28 | 25.6 | 24 | 24.24 | 290.88 | -0.88 (-3.50%) | 16,810 |
| 25 Sep 2003 | USD | 26.64 | 27.92 | 25.12 | 25.12 | 301.44 | -1.52 (-5.71%) | 15,656 |
| 24 Sep 2003 | USD | 27.52 | 27.92 | 25.44 | 26.64 | 319.68 | -0.8 (-2.92%) | 21,016 |
| 23 Sep 2003 | USD | 26.08 | 27.6 | 25.28 | 27.44 | 329.28 | +1.36 (+5.21%) | 15,957 |
| 22 Sep 2003 | USD | 24.48 | 26.24 | 24.48 | 26.08 | 312.96 | +0.8 (+3.16%) | 11,348 |
| 19 Sep 2003 | USD | 26.16 | 27.44 | 24.48 | 25.28 | 303.36 | -0.72 (-2.77%) | 18,190 |
| 18 Sep 2003 | USD | 27.6 | 27.6 | 25.2 | 26 | 312 | -1.36 (-4.97%) | 16,684 |
| 17 Sep 2003 | USD | 27.04 | 27.92 | 26.08 | 27.36 | 328.32 | +0.88 (+3.32%) | 27,639 |
| 16 Sep 2003 | USD | 25.04 | 27.92 | 25.04 | 26.48 | 317.76 | +0.8 (+3.12%) | 40,683 |
| 15 Sep 2003 | USD | 25.2 | 25.92 | 24.4 | 25.68 | 308.16 | +0.88 (+3.55%) | 24,591 |
| 12 Sep 2003 | USD | 25.2 | 25.36 | 24.16 | 24.8 | 297.6 | 0.0 (0.0%) | 8,997 |
| 11 Sep 2003 | USD | 23.92 | 25.04 | 23.6 | 24.8 | 297.6 | +0.24 (+0.98%) | 23,913 |
| 10 Sep 2003 | USD | 23.52 | 25.2 | 23.36 | 24.56 | 294.72 | +0.16 (+0.66%) | 29,090 |
| 9 Sep 2003 | USD | 23.76 | 26 | 22.8 | 24.4 | 292.8 | +1.04 (+4.45%) | 32,806 |
| 8 Sep 2003 | USD | 22.88 | 23.36 | 22.4 | 23.36 | 280.32 | +0.24 (+1.04%) | 11,808 |
| 5 Sep 2003 | USD | 23.52 | 23.52 | 22.24 | 23.12 | 277.44 | -0.4 (-1.70%) | 13,865 |
| 4 Sep 2003 | USD | 22.4 | 23.52 | 22 | 23.52 | 282.24 | +1.68 (+7.69%) | 17,970 |
| 3 Sep 2003 | USD | 22.08 | 22.64 | 21.84 | 21.84 | 262.08 | -0.4 (-1.80%) | 11,375 |
| 2 Sep 2003 | USD | 21.28 | 22.72 | 21.2 | 22.24 | 266.88 | 0.0 (0.0%) | 8,686 |
| 1 Sep 2003 | USD | 22.24 | 22.24 | 22.24 | 22.24 | 266.88 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 20.48 | 23.04 | 20.4 | 22.24 | 266.88 | -0.96 (-4.14%) | 19,439 |
| 28 Aug 2003 | USD | 21.52 | 23.44 | 21.2 | 23.2 | 278.4 | +2.32 (+11.11%) | 20,755 |
| 27 Aug 2003 | USD | 20.56 | 21.6 | 20.56 | 20.88 | 250.56 | -0.64 (-2.97%) | 6,992 |
| 26 Aug 2003 | USD | 21.6 | 21.6 | 20.4 | 21.52 | 258.24 | +0.48 (+2.28%) | 5,930 |
| 25 Aug 2003 | USD | 21.6 | 21.6 | 20.4 | 21.04 | 252.48 | +0.24 (+1.15%) | 6,974 |
| 22 Aug 2003 | USD | 21.76 | 22.24 | 20.8 | 20.8 | 249.6 | -1.28 (-5.80%) | 12,901 |
| 21 Aug 2003 | USD | 22.08 | 22.88 | 21.6 | 22.08 | 264.96 | -0.56 (-2.47%) | 10,536 |
