| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | USD | 10.88 | 10.95 | 10.26 | 10.65 | 10.65 | -0.24 (-2.20%) | 380,286 |
| 15 Sep 2003 | USD | 11.7 | 11.73 | 10.88 | 10.89 | 10.89 | -0.84 (-7.16%) | 158,470 |
| 12 Sep 2003 | USD | 11.4 | 11.73 | 10.97 | 11.73 | 11.73 | +0.14 (+1.21%) | 142,113 |
| 11 Sep 2003 | USD | 10.83 | 11.61 | 10.7 | 11.59 | 11.59 | +0.76 (+7.02%) | 205,420 |
| 10 Sep 2003 | USD | 11.28 | 11.28 | 10.82 | 10.83 | 10.83 | -0.43 (-3.82%) | 131,943 |
| 9 Sep 2003 | USD | 11.75 | 11.8 | 11.2 | 11.26 | 11.26 | -0.57 (-4.82%) | 201,806 |
| 8 Sep 2003 | USD | 11.97 | 12.37 | 11.73 | 11.83 | 11.83 | -0.1 (-0.84%) | 289,412 |
| 5 Sep 2003 | USD | 12.18 | 12.18 | 11.75 | 11.93 | 11.93 | -0.24 (-1.97%) | 97,507 |
| 4 Sep 2003 | USD | 12.25 | 12.31 | 11.7 | 12.17 | 12.17 | +0.06 (+0.50%) | 304,768 |
| 3 Sep 2003 | USD | 11.64 | 12.14 | 11.5 | 12.11 | 12.11 | +0.51 (+4.40%) | 276,129 |
| 2 Sep 2003 | USD | 11.47 | 11.6 | 11.35 | 11.6 | 11.6 | +0.3 (+2.65%) | 270,937 |
| 1 Sep 2003 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 11.32 | 11.37 | 11.14 | 11.3 | 11.3 | 0.0 (0.0%) | 306,801 |
| 28 Aug 2003 | USD | 11.35 | 11.48 | 11.07 | 11.3 | 11.3 | -0.01 (-0.09%) | 346,929 |
| 27 Aug 2003 | USD | 10.35 | 11.44 | 10.25 | 11.31 | 11.31 | +0.94 (+9.06%) | 565,632 |
| 26 Aug 2003 | USD | 10.38 | 10.8 | 10.29 | 10.37 | 10.37 | -0.28 (-2.63%) | 223,023 |
| 25 Aug 2003 | USD | 10.45 | 10.8 | 10.45 | 10.65 | 10.65 | +0.03 (+0.28%) | 241,694 |
| 22 Aug 2003 | USD | 11.28 | 11.28 | 10.55 | 10.62 | 10.62 | -0.698 (-6.17%) | 372,230 |
| 21 Aug 2003 | USD | 11 | 11.318 | 10.98 | 11.318 | 11.318 | +0.258 (+2.33%) | 299,548 |
| 20 Aug 2003 | USD | 10.92 | 11.09 | 10.7 | 11.06 | 11.06 | +0.15 (+1.37%) | 194,648 |
| 19 Aug 2003 | USD | 10.94 | 11.13 | 10.75 | 10.91 | 10.91 | +0.02 (+0.18%) | 310,380 |
| 18 Aug 2003 | USD | 10.77 | 10.93 | 10.53 | 10.89 | 10.89 | +0.21 (+1.97%) | 241,448 |
| 15 Aug 2003 | USD | 10.77 | 10.77 | 10.56 | 10.68 | 10.68 | -0.06 (-0.56%) | 76,756 |
| 14 Aug 2003 | USD | 10.86 | 11 | 10.6 | 10.74 | 10.74 | -0.25 (-2.27%) | 207,511 |
| 13 Aug 2003 | USD | 10.5 | 11 | 10.5 | 10.99 | 10.99 | +0.48 (+4.57%) | 128,540 |
| 12 Aug 2003 | USD | 10.5 | 10.75 | 10.4722 | 10.51 | 10.51 | -0.03 (-0.28%) | 96,551 |
| 11 Aug 2003 | USD | 10.65 | 10.69 | 10.37 | 10.54 | 10.54 | +0.03 (+0.29%) | 85,056 |
| 8 Aug 2003 | USD | 10.33 | 10.66 | 10.21 | 10.51 | 10.51 | +0.26 (+2.54%) | 467,544 |
| 7 Aug 2003 | USD | 10.36 | 10.82 | 10.09 | 10.25 | 10.25 | 0.0 (0.0%) | 281,828 |
| 6 Aug 2003 | USD | 10.19 | 10.8 | 10.07 | 10.25 | 10.25 | -0.09 (-0.87%) | 341,483 |
