| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | USD | 13.12 | 13.41 | 12.75 | 12.79 | 12.79 | -0.44 (-3.33%) | 201,175 |
| 29 Sep 2003 | USD | 12.85 | 13.37 | 12.78 | 13.23 | 13.23 | +0.38 (+2.96%) | 148,260 |
| 26 Sep 2003 | USD | 13.07 | 13.35 | 12.75 | 12.85 | 12.85 | -0.27 (-2.06%) | 108,056 |
| 25 Sep 2003 | USD | 13.601 | 13.8 | 13.06 | 13.12 | 13.12 | -0.51 (-3.74%) | 113,097 |
| 24 Sep 2003 | USD | 14.19 | 14.2 | 13.55 | 13.63 | 13.63 | -0.45 (-3.20%) | 82,376 |
| 23 Sep 2003 | USD | 13.97 | 14.08 | 13.86 | 14.08 | 14.08 | +0.07 (+0.50%) | 120,653 |
| 22 Sep 2003 | USD | 14.38 | 14.38 | 13.8 | 14.01 | 14.01 | -0.41 (-2.84%) | 128,931 |
| 19 Sep 2003 | USD | 14.16 | 14.59 | 14.16 | 14.42 | 14.42 | +0.01 (+0.07%) | 134,930 |
| 18 Sep 2003 | USD | 14 | 14.46 | 14 | 14.41 | 14.41 | +0.31 (+2.20%) | 83,983 |
| 17 Sep 2003 | USD | 14.18 | 14.27 | 14.1 | 14.1 | 14.1 | -0.08 (-0.56%) | 74,780 |
| 16 Sep 2003 | USD | 13.81 | 14.22 | 13.81 | 14.18 | 14.18 | +0.28 (+2.01%) | 52,016 |
| 15 Sep 2003 | USD | 13.79 | 14.09 | 13.76 | 13.9 | 13.9 | +0.05 (+0.36%) | 46,724 |
| 12 Sep 2003 | USD | 13.62 | 13.85 | 13.5 | 13.85 | 13.85 | +0.1 (+0.73%) | 84,515 |
| 11 Sep 2003 | USD | 13.53 | 13.75 | 13.48 | 13.75 | 13.75 | +0.25 (+1.85%) | 71,751 |
| 10 Sep 2003 | USD | 13.53 | 13.66 | 13.4 | 13.5 | 13.5 | -0.05 (-0.37%) | 73,874 |
| 9 Sep 2003 | USD | 14.07 | 14.1 | 13.4 | 13.55 | 13.55 | -0.41 (-2.94%) | 92,471 |
| 8 Sep 2003 | USD | 13.55 | 14.05 | 13.55 | 13.96 | 13.96 | +0.24 (+1.75%) | 147,383 |
| 5 Sep 2003 | USD | 13.79 | 13.99 | 13.44 | 13.72 | 13.72 | -0.08 (-0.58%) | 114,788 |
| 4 Sep 2003 | USD | 13.53 | 13.86 | 13.45 | 13.8 | 13.8 | +0.091 (+0.66%) | 84,100 |
| 3 Sep 2003 | USD | 13.74 | 13.8 | 13.46 | 13.709 | 13.709 | -0.051 (-0.37%) | 147,772 |
| 2 Sep 2003 | USD | 13.22 | 13.76 | 13.22 | 13.76 | 13.76 | +0.38 (+2.84%) | 135,873 |
| 1 Sep 2003 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 13.48 | 13.55 | 13.28 | 13.38 | 13.38 | 0.0 (0.0%) | 40,508 |
| 28 Aug 2003 | USD | 13.25 | 13.48 | 13.07 | 13.38 | 13.38 | +0.03 (+0.22%) | 106,156 |
| 27 Aug 2003 | USD | 13.47 | 13.56 | 13.27 | 13.35 | 13.35 | -0.09 (-0.67%) | 50,477 |
| 26 Aug 2003 | USD | 13.069 | 13.44 | 12.95 | 13.44 | 13.44 | +0.44 (+3.38%) | 136,536 |
| 25 Aug 2003 | USD | 13.23 | 13.23 | 12.89 | 13 | 13 | -0.15 (-1.14%) | 87,448 |
| 22 Aug 2003 | USD | 13.98 | 14.04 | 13.15 | 13.15 | 13.15 | -0.72 (-5.19%) | 113,074 |
| 21 Aug 2003 | USD | 13.69 | 13.9 | 13.56 | 13.87 | 13.87 | -0.03 (-0.22%) | 204,655 |
| 20 Aug 2003 | USD | 13.76 | 14.07 | 13.63 | 13.9 | 13.9 | -0.08 (-0.57%) | 208,169 |
