| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 15.855 | 16.04 | 15.855 | 16.04 | 16.04 | +0.141 (+0.89%) | 9,600 |
| 1 Oct 2003 | USD | 15.725 | 15.98 | 15.51 | 15.899 | 15.899 | +0.379 (+2.44%) | 12,094 |
| 30 Sep 2003 | USD | 15.48 | 15.68 | 15.41 | 15.52 | 15.52 | -0.219 (-1.39%) | 15,926 |
| 29 Sep 2003 | USD | 15.5 | 15.74 | 15.37 | 15.739 | 15.739 | +0.329 (+2.13%) | 10,955 |
| 26 Sep 2003 | USD | 15.41 | 15.54 | 15.3 | 15.41 | 15.41 | +0.01 (+0.06%) | 196,300 |
| 25 Sep 2003 | USD | 15.5 | 15.65 | 15.1 | 15.4 | 15.4 | -0.1 (-0.65%) | 106,674 |
| 24 Sep 2003 | USD | 15.66 | 15.85 | 15.4 | 15.5 | 15.5 | -0.16 (-1.02%) | 23,896 |
| 23 Sep 2003 | USD | 16.16 | 16.169 | 15.5 | 15.66 | 15.66 | -0.36 (-2.25%) | 30,450 |
| 22 Sep 2003 | USD | 16.03 | 16.39 | 16 | 16.02 | 16.02 | -0.11 (-0.68%) | 9,300 |
| 19 Sep 2003 | USD | 16.01 | 16.55 | 16.01 | 16.13 | 16.13 | -0.21 (-1.29%) | 14,500 |
| 18 Sep 2003 | USD | 16.13 | 16.45 | 16.12 | 16.34 | 16.34 | -0.09 (-0.55%) | 11,141 |
| 17 Sep 2003 | USD | 16.31 | 16.45 | 16.08 | 16.43 | 16.43 | +0.01 (+0.06%) | 6,177 |
| 16 Sep 2003 | USD | 16.49 | 16.51 | 16.34 | 16.42 | 16.42 | -0.18 (-1.08%) | 17,622 |
| 15 Sep 2003 | USD | 16.71 | 16.85 | 16.31 | 16.6 | 16.6 | +0.15 (+0.91%) | 27,800 |
| 12 Sep 2003 | USD | 16.38 | 16.5 | 16.26 | 16.45 | 16.45 | 0.0 (0.0%) | 26,875 |
| 11 Sep 2003 | USD | 16 | 16.45 | 15.9 | 16.45 | 16.45 | +0.5 (+3.13%) | 7,900 |
| 10 Sep 2003 | USD | 16.05 | 16.42 | 15.85 | 15.95 | 15.95 | -0.34 (-2.09%) | 6,210 |
| 9 Sep 2003 | USD | 16.7 | 16.85 | 16.08 | 16.29 | 16.29 | -0.16 (-0.97%) | 21,115 |
| 8 Sep 2003 | USD | 16.44 | 16.57 | 16.4 | 16.45 | 16.45 | +0.219 (+1.35%) | 12,528 |
| 5 Sep 2003 | USD | 16.735 | 16.74 | 16.231 | 16.231 | 16.231 | -0.269 (-1.63%) | 18,058 |
| 4 Sep 2003 | USD | 16.2 | 16.73 | 16.2 | 16.5 | 16.5 | +0.05 (+0.30%) | 7,400 |
| 3 Sep 2003 | USD | 16.2 | 16.74 | 15.85 | 16.45 | 16.45 | +0.5 (+3.13%) | 35,978 |
| 2 Sep 2003 | USD | 15.83 | 15.95 | 15.67 | 15.95 | 15.95 | +0.45 (+2.90%) | 53,374 |
| 1 Sep 2003 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 15.65 | 15.83 | 15.5 | 15.5 | 15.5 | -0.49 (-3.06%) | 11,450 |
| 28 Aug 2003 | USD | 15.98 | 16.1 | 15.5 | 15.99 | 15.99 | -0.01 (-0.06%) | 24,673 |
| 27 Aug 2003 | USD | 15.9 | 16 | 15.89 | 16 | 16 | +0.05 (+0.31%) | 18,197 |
| 26 Aug 2003 | USD | 15.94 | 15.95 | 15.53 | 15.95 | 15.95 | -0.01 (-0.06%) | 7,300 |
| 25 Aug 2003 | USD | 15.5 | 15.96 | 15.5 | 15.96 | 15.96 | +0.46 (+2.97%) | 29,602 |
| 22 Aug 2003 | USD | 15.89 | 15.89 | 15.5 | 15.5 | 15.5 | -0.39 (-2.45%) | 10,513 |
