| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 17.19 | 18.35 | 17.19 | 18 | 18 | +0.75 (+4.35%) | 271,102 |
| 30 Sep 2003 | USD | 17.68 | 17.74 | 17.1 | 17.25 | 17.25 | -0.47 (-2.65%) | 444,673 |
| 29 Sep 2003 | USD | 18.2 | 18.2 | 17.5 | 17.72 | 17.72 | -0.45 (-2.48%) | 424,317 |
| 26 Sep 2003 | USD | 18.51 | 18.6 | 18.06 | 18.17 | 18.17 | -0.34 (-1.84%) | 122,525 |
| 25 Sep 2003 | USD | 18.97 | 19.11 | 18.5 | 18.51 | 18.51 | -0.49 (-2.58%) | 120,623 |
| 24 Sep 2003 | USD | 19.65 | 19.65 | 18.91 | 19 | 19 | -0.5 (-2.56%) | 104,679 |
| 23 Sep 2003 | USD | 19.3 | 19.9 | 19.07 | 19.5 | 19.5 | +0.13 (+0.67%) | 224,745 |
| 22 Sep 2003 | USD | 19.91 | 19.98 | 19.3 | 19.37 | 19.37 | -0.59 (-2.96%) | 297,352 |
| 19 Sep 2003 | USD | 20.1 | 20.55 | 19.95 | 19.96 | 19.96 | -0.29 (-1.43%) | 226,204 |
| 18 Sep 2003 | USD | 20.3 | 20.37 | 19.85 | 20.25 | 20.25 | -0.07 (-0.34%) | 159,611 |
| 17 Sep 2003 | USD | 20.15 | 20.57 | 19.99 | 20.32 | 20.32 | +0.07 (+0.35%) | 104,763 |
| 16 Sep 2003 | USD | 20.07 | 20.42 | 19.84 | 20.25 | 20.25 | +0.1 (+0.50%) | 80,343 |
| 15 Sep 2003 | USD | 20.25 | 20.64 | 19.89 | 20.15 | 20.15 | -0.04 (-0.20%) | 72,900 |
| 12 Sep 2003 | USD | 20.35 | 20.35 | 19.88 | 20.19 | 20.19 | -0.16 (-0.79%) | 57,908 |
| 11 Sep 2003 | USD | 19.91 | 20.35 | 19.91 | 20.35 | 20.35 | +0.41 (+2.06%) | 191,432 |
| 10 Sep 2003 | USD | 20.19 | 20.19 | 19.9 | 19.94 | 19.94 | -0.24 (-1.19%) | 205,452 |
| 9 Sep 2003 | USD | 20 | 20.5 | 20 | 20.18 | 20.18 | +0.13 (+0.65%) | 116,946 |
| 8 Sep 2003 | USD | 20.11 | 20.12 | 19.84 | 20.05 | 20.05 | -0.11 (-0.55%) | 106,895 |
| 5 Sep 2003 | USD | 20.23 | 20.7 | 20 | 20.16 | 20.16 | -0.14 (-0.69%) | 222,375 |
| 4 Sep 2003 | USD | 20.5 | 20.5 | 19.78 | 20.3 | 20.3 | -0.58 (-2.78%) | 463,264 |
| 3 Sep 2003 | USD | 20.91 | 21.27 | 20.7599 | 20.88 | 20.88 | +0.04 (+0.19%) | 233,714 |
| 2 Sep 2003 | USD | 20.76 | 21.03 | 19.85 | 20.84 | 20.84 | +0.08 (+0.39%) | 251,683 |
| 1 Sep 2003 | USD | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 18.84 | 21.24 | 18.816 | 20.76 | 20.76 | +1.86 (+9.84%) | 727,042 |
| 28 Aug 2003 | USD | 18.24 | 18.94 | 18.2 | 18.9 | 18.9 | +0.65 (+3.56%) | 182,869 |
| 27 Aug 2003 | USD | 18.15 | 18.4 | 18 | 18.25 | 18.25 | +0.02 (+0.11%) | 204,963 |
| 26 Aug 2003 | USD | 17.72 | 18.46 | 17.41 | 18.23 | 18.23 | +0.46 (+2.59%) | 377,064 |
| 25 Aug 2003 | USD | 17.71 | 17.96 | 17.5 | 17.77 | 17.77 | +0.02 (+0.11%) | 199,894 |
| 22 Aug 2003 | USD | 17.81 | 18.06 | 17.4 | 17.75 | 17.75 | -0.16 (-0.89%) | 122,670 |
| 21 Aug 2003 | USD | 18.25 | 18.5 | 17.8 | 17.91 | 17.91 | -0.231 (-1.27%) | 240,063 |
