| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2003 | USD | 25.14 | 26.46 | 25.01 | 25.98 | 25.98 | +0.84 (+3.34%) | 239,193 |
| 16 Sep 2003 | USD | 24.99 | 25.2 | 24.6 | 25.14 | 25.14 | +0.14 (+0.56%) | 375,351 |
| 15 Sep 2003 | USD | 25.67 | 26.15 | 24.79 | 25 | 25 | +0.6 (+2.46%) | 193,540 |
| 12 Sep 2003 | USD | 24.56 | 24.65 | 24.06 | 24.4 | 24.4 | -0.34 (-1.37%) | 96,590 |
| 11 Sep 2003 | USD | 24.66 | 24.93 | 24.6 | 24.74 | 24.74 | -0.14 (-0.56%) | 61,382 |
| 10 Sep 2003 | USD | 25.14 | 25.14 | 24.42 | 24.88 | 24.88 | -0.24 (-0.96%) | 138,809 |
| 9 Sep 2003 | USD | 24.36 | 25.12 | 24.14 | 25.12 | 25.12 | +0.93 (+3.84%) | 130,820 |
| 8 Sep 2003 | USD | 24.1 | 24.77 | 24.07 | 24.19 | 24.19 | +0.31 (+1.30%) | 70,155 |
| 5 Sep 2003 | USD | 24.33 | 24.33 | 23.85 | 23.88 | 23.88 | -0.45 (-1.85%) | 21,868 |
| 4 Sep 2003 | USD | 25.28 | 25.28 | 23.96 | 24.33 | 24.33 | -0.82 (-3.26%) | 101,509 |
| 3 Sep 2003 | USD | 24.3 | 25.84 | 24.23 | 25.15 | 25.15 | +1.01 (+4.18%) | 115,209 |
| 2 Sep 2003 | USD | 22.75 | 24.3 | 22.71 | 24.14 | 24.14 | +1.49 (+6.58%) | 132,976 |
| 1 Sep 2003 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 22.57 | 23 | 22.37 | 22.65 | 22.65 | -0.05 (-0.22%) | 34,911 |
| 28 Aug 2003 | USD | 22.49 | 22.94 | 22.38 | 22.7 | 22.7 | +0.24 (+1.07%) | 17,691 |
| 27 Aug 2003 | USD | 21.99 | 22.46 | 21.83 | 22.46 | 22.46 | +0.7 (+3.22%) | 34,564 |
| 26 Aug 2003 | USD | 22.1 | 22.1 | 21.56 | 21.76 | 21.76 | -0.16 (-0.73%) | 51,814 |
| 25 Aug 2003 | USD | 22.3 | 22.33 | 21.06 | 21.92 | 21.92 | -0.27 (-1.22%) | 59,318 |
| 22 Aug 2003 | USD | 22.97 | 22.97 | 22.12 | 22.19 | 22.19 | -0.81 (-3.52%) | 66,241 |
| 21 Aug 2003 | USD | 24 | 24.55 | 22.57 | 23 | 23 | -0.85 (-3.56%) | 150,879 |
| 20 Aug 2003 | USD | 22.69 | 23.85 | 21.5 | 23.85 | 23.85 | +0.7 (+3.02%) | 674,090 |
| 19 Aug 2003 | USD | 22.81 | 23.15 | 22.35 | 23.15 | 23.15 | +0.15 (+0.65%) | 32,044 |
| 18 Aug 2003 | USD | 22.4 | 23 | 22.35 | 23 | 23 | +0.6 (+2.68%) | 31,807 |
| 15 Aug 2003 | USD | 22.67 | 22.92 | 22.13 | 22.4 | 22.4 | -0.18 (-0.80%) | 77,730 |
| 14 Aug 2003 | USD | 22.1 | 22.59 | 22 | 22.58 | 22.58 | +0.59 (+2.68%) | 106,361 |
| 13 Aug 2003 | USD | 21.77 | 22.1 | 21.63 | 21.99 | 21.99 | +0.21 (+0.96%) | 20,576 |
| 12 Aug 2003 | USD | 21.1 | 21.92 | 21.01 | 21.78 | 21.78 | +0.67 (+3.17%) | 56,035 |
| 11 Aug 2003 | USD | 21.4 | 21.78 | 20.82 | 21.11 | 21.11 | -0.11 (-0.52%) | 35,200 |
| 8 Aug 2003 | USD | 21.45 | 21.97 | 21.08 | 21.22 | 21.22 | -0.2 (-0.93%) | 41,900 |
| 7 Aug 2003 | USD | 21.36 | 21.66 | 20.98 | 21.42 | 21.42 | +0.23 (+1.09%) | 121,241 |
