| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | USD | 19.2 | 19.2 | 18.99 | 19.01 | 9.505 | +0.01 (+0.05%) | 17,400 |
| 22 Sep 2003 | USD | 19 | 19.25 | 18.95 | 19 | 9.5 | 0.0 (0.0%) | 11,400 |
| 19 Sep 2003 | USD | 18.39 | 19 | 18.26 | 19 | 9.5 | +0.66 (+3.60%) | 19,400 |
| 18 Sep 2003 | USD | 17.93 | 18.34 | 17.93 | 18.34 | 9.17 | +0.36 (+2.00%) | 5,200 |
| 17 Sep 2003 | USD | 18 | 18.15 | 17.92 | 17.98 | 8.99 | -0.02 (-0.11%) | 18,600 |
| 16 Sep 2003 | USD | 18.25 | 18.25 | 18 | 18 | 9 | -0.3 (-1.64%) | 18,600 |
| 15 Sep 2003 | USD | 17.93 | 18.3 | 17.93 | 18.3 | 9.15 | +0.35 (+1.95%) | 7,200 |
| 12 Sep 2003 | USD | 17.94 | 17.95 | 17.94 | 17.95 | 8.975 | 0.0 (0.0%) | 4,400 |
| 11 Sep 2003 | USD | 17.94 | 17.95 | 17.9 | 17.95 | 8.975 | 0.0 (0.0%) | 9,800 |
| 10 Sep 2003 | USD | 17.99 | 18 | 17.9 | 17.95 | 8.975 | -0.05 (-0.28%) | 59,600 |
| 9 Sep 2003 | USD | 17.95 | 18.04 | 17.95 | 18 | 9 | +0.05 (+0.28%) | 27,200 |
| 8 Sep 2003 | USD | 17.97 | 18 | 17.95 | 17.95 | 8.975 | -0.05 (-0.28%) | 20,800 |
| 5 Sep 2003 | USD | 18 | 18.05 | 18 | 18 | 9 | 0.0 (0.0%) | 21,800 |
| 4 Sep 2003 | USD | 17.85 | 18 | 17.85 | 18 | 9 | 0.0 (0.0%) | 5,400 |
| 3 Sep 2003 | USD | 17.94 | 18 | 17.94 | 18 | 9 | +0.03 (+0.17%) | 3,800 |
| 2 Sep 2003 | USD | 17.99 | 17.99 | 17.95 | 17.97 | 8.985 | +0.02 (+0.11%) | 5,800 |
| 1 Sep 2003 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 8.975 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 18 | 18 | 17.95 | 17.95 | 8.975 | 0.0 (0.0%) | 12,800 |
| 28 Aug 2003 | USD | 17.99 | 17.99 | 17.95 | 17.95 | 8.975 | -0.01 (-0.06%) | 5,000 |
| 27 Aug 2003 | USD | 18 | 18 | 17.96 | 17.96 | 8.98 | -0.04 (-0.22%) | 23,850 |
| 26 Aug 2003 | USD | 17.9 | 18 | 17.9 | 18 | 9 | 0.0 (0.0%) | 4,200 |
| 25 Aug 2003 | USD | 18.01 | 18.08 | 18 | 18 | 9 | -0.1 (-0.55%) | 5,800 |
| 22 Aug 2003 | USD | 17.89 | 18.11 | 17.89 | 18.1 | 9.05 | -0.15 (-0.82%) | 4,400 |
| 21 Aug 2003 | USD | 18.36 | 18.39 | 17.99 | 18.25 | 9.125 | -0.19 (-1.03%) | 48,600 |
| 20 Aug 2003 | USD | 18.36 | 18.44 | 18.36 | 18.44 | 9.22 | +0.08 (+0.44%) | 6,000 |
| 19 Aug 2003 | USD | 18.45 | 18.5 | 18.36 | 18.36 | 9.18 | -0.14 (-0.76%) | 19,000 |
| 18 Aug 2003 | USD | 18.5 | 18.5 | 18.41 | 18.5 | 9.25 | +0.05 (+0.27%) | 32,400 |
| 15 Aug 2003 | USD | 18.5 | 18.5 | 18.36 | 18.45 | 9.225 | +0.07 (+0.38%) | 25,000 |
| 14 Aug 2003 | USD | 18.5 | 18.51 | 18.38 | 18.38 | 9.19 | -0.07 (-0.38%) | 22,600 |
| 13 Aug 2003 | USD | 18.55 | 18.55 | 18.4 | 18.45 | 9.225 | -0.09 (-0.49%) | 18,400 |
