| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 11.675 | 11.765 | 11.65 | 11.7 | 2.925 | +0.125 (+1.08%) | 3,253,600 |
| 7 Oct 2003 | USD | 11.6 | 11.6 | 11.35 | 11.575 | 2.8937 | +0.045 (+0.39%) | 1,302,000 |
| 6 Oct 2003 | USD | 11.4 | 11.62 | 11.35 | 11.53 | 2.8825 | +0.205 (+1.81%) | 1,412,400 |
| 3 Oct 2003 | USD | 11.5 | 11.5 | 11.28 | 11.325 | 2.8312 | +0.175 (+1.57%) | 3,040,000 |
| 2 Oct 2003 | USD | 10.73 | 11.21 | 10.71 | 11.15 | 2.7875 | +0.365 (+3.38%) | 2,318,800 |
| 1 Oct 2003 | USD | 10.61 | 10.785 | 10.55 | 10.785 | 2.6963 | +0.16 (+1.51%) | 1,533,200 |
| 30 Sep 2003 | USD | 10.335 | 10.625 | 10.215 | 10.625 | 2.6562 | +0.29 (+2.81%) | 3,470,400 |
| 29 Sep 2003 | USD | 10.325 | 10.35 | 10.165 | 10.335 | 2.5838 | +0.035 (+0.34%) | 1,871,200 |
| 26 Sep 2003 | USD | 10.25 | 10.425 | 10.235 | 10.3 | 2.575 | -0.01 (-0.10%) | 4,826,800 |
| 25 Sep 2003 | USD | 10.465 | 10.525 | 10.23 | 10.31 | 2.5775 | -0.105 (-1.01%) | 2,263,200 |
| 24 Sep 2003 | USD | 10.49 | 10.575 | 10.415 | 10.415 | 2.6037 | +0.04 (+0.39%) | 5,366,000 |
| 23 Sep 2003 | USD | 10.5 | 10.54 | 10.285 | 10.375 | 2.5938 | -0.22 (-2.08%) | 4,064,800 |
| 22 Sep 2003 | USD | 10.75 | 10.75 | 10.545 | 10.595 | 2.6488 | -0.195 (-1.81%) | 2,942,400 |
| 19 Sep 2003 | USD | 10.925 | 11 | 10.685 | 10.79 | 2.6975 | -0.085 (-0.78%) | 3,603,200 |
| 18 Sep 2003 | USD | 11 | 11 | 10.79 | 10.875 | 2.7188 | +0.105 (+0.97%) | 6,084,800 |
| 17 Sep 2003 | USD | 10.92 | 10.92 | 10.685 | 10.77 | 2.6925 | -0.08 (-0.74%) | 3,612,000 |
| 16 Sep 2003 | USD | 10.915 | 10.93 | 10.81 | 10.85 | 2.7125 | -0.02 (-0.18%) | 1,539,600 |
| 15 Sep 2003 | USD | 11.1 | 11.1 | 10.775 | 10.87 | 2.7175 | -0.12 (-1.09%) | 3,051,600 |
| 12 Sep 2003 | USD | 11.035 | 11.135 | 10.93 | 10.99 | 2.7475 | -0.13 (-1.17%) | 1,843,200 |
| 11 Sep 2003 | USD | 11.165 | 11.165 | 11 | 11.12 | 2.78 | +0.005 (+0.04%) | 2,511,200 |
| 10 Sep 2003 | USD | 10.62 | 11.125 | 10.62 | 11.115 | 2.7788 | +0.265 (+2.44%) | 2,381,600 |
| 9 Sep 2003 | USD | 10.95 | 11.03 | 10.78 | 10.85 | 2.7125 | -0.22 (-1.99%) | 8,403,200 |
| 8 Sep 2003 | USD | 11.26 | 11.35 | 11.06 | 11.07 | 2.7675 | -0.055 (-0.49%) | 2,225,200 |
| 5 Sep 2003 | USD | 10.945 | 11.225 | 10.925 | 11.125 | 2.7812 | +0.235 (+2.16%) | 2,382,400 |
| 4 Sep 2003 | USD | 10.65 | 10.935 | 10.625 | 10.89 | 2.7225 | +0.445 (+4.26%) | 2,868,800 |
| 3 Sep 2003 | USD | 10.16 | 10.45 | 10.135 | 10.445 | 2.6113 | +0.31 (+3.06%) | 3,170,000 |
| 2 Sep 2003 | USD | 10.055 | 10.185 | 10.055 | 10.135 | 2.5337 | -0.065 (-0.64%) | 2,482,800 |
| 1 Sep 2003 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 2.55 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 10.005 | 10.245 | 10.005 | 10.2 | 2.55 | +0.125 (+1.24%) | 1,638,800 |
| 28 Aug 2003 | USD | 10.08 | 10.2 | 9.9 | 10.075 | 2.5187 | +0.055 (+0.55%) | 2,185,600 |
