| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 15.49 | 15.49 | 14.48 | 14.73 | 9.82 | -0.59 (-3.85%) | 78,609 |
| 1 Oct 2003 | USD | 14.91 | 15.96 | 14.74 | 15.32 | 10.2133 | +0.22 (+1.46%) | 116,964 |
| 30 Sep 2003 | USD | 15.225 | 15.29 | 14.68 | 15.1 | 10.0667 | -0.38 (-2.45%) | 139,753 |
| 29 Sep 2003 | USD | 15.4 | 15.75 | 14.66 | 15.48 | 10.32 | +0.43 (+2.86%) | 94,296 |
| 26 Sep 2003 | USD | 15.22 | 15.38 | 14.9 | 15.05 | 10.0333 | -0.25 (-1.63%) | 52,184 |
| 25 Sep 2003 | USD | 16.1 | 16.11 | 15.25 | 15.3 | 10.2 | -0.79 (-4.91%) | 88,217 |
| 24 Sep 2003 | USD | 15.97 | 16.24 | 15.19 | 16.09 | 10.7267 | +0.04 (+0.25%) | 83,093 |
| 23 Sep 2003 | USD | 16.65 | 16.65 | 15.91 | 16.05 | 10.7 | -0.95 (-5.59%) | 140,820 |
| 22 Sep 2003 | USD | 16.9 | 17.3 | 16.28 | 17 | 11.3333 | +0.17 (+1.01%) | 119,744 |
| 19 Sep 2003 | USD | 16.8 | 16.83 | 16.11 | 16.83 | 11.22 | +0.31 (+1.88%) | 152,272 |
| 18 Sep 2003 | USD | 15.51 | 16.77 | 15.32 | 16.52 | 11.0133 | +0.82 (+5.22%) | 183,920 |
| 17 Sep 2003 | USD | 15.01 | 15.75 | 15.01 | 15.7 | 10.4667 | +0.39 (+2.55%) | 33,450 |
| 16 Sep 2003 | USD | 15 | 15.32 | 14.87 | 15.31 | 10.2067 | +0.3 (+2.00%) | 151,512 |
| 15 Sep 2003 | USD | 15 | 15.06 | 14.9 | 15.01 | 10.0067 | +0.21 (+1.42%) | 75,742 |
| 12 Sep 2003 | USD | 14.3 | 15.3 | 14.1 | 14.8 | 9.8667 | +0.56 (+3.93%) | 95,048 |
| 11 Sep 2003 | USD | 14.13 | 14.58 | 14.1 | 14.24 | 9.4933 | -0.09 (-0.63%) | 87,776 |
| 10 Sep 2003 | USD | 14.73 | 14.91 | 14.12 | 14.33 | 9.5533 | -0.19 (-1.31%) | 46,961 |
| 9 Sep 2003 | USD | 14.97 | 15 | 14.51 | 14.52 | 9.68 | -0.48 (-3.20%) | 25,719 |
| 8 Sep 2003 | USD | 14.62 | 15 | 14.5 | 15 | 10 | +0.43 (+2.95%) | 45,201 |
| 5 Sep 2003 | USD | 14.75 | 14.98 | 14.271 | 14.57 | 9.7133 | -0.2 (-1.35%) | 52,362 |
| 4 Sep 2003 | USD | 15.09 | 15.09 | 14.77 | 14.77 | 9.8467 | -0.22 (-1.47%) | 27,900 |
| 3 Sep 2003 | USD | 14.7 | 15.26 | 14.7 | 14.99 | 9.9933 | -0.11 (-0.73%) | 29,925 |
| 2 Sep 2003 | USD | 15.05 | 15.15 | 14.7812 | 15.1 | 10.0667 | +0.24 (+1.62%) | 82,014 |
| 1 Sep 2003 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 9.9067 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 14.75 | 15 | 14.65 | 14.86 | 9.9067 | +0.02 (+0.13%) | 53,400 |
| 28 Aug 2003 | USD | 14.999 | 15 | 14.57 | 14.84 | 9.8933 | -0.16 (-1.07%) | 36,800 |
| 27 Aug 2003 | USD | 15.03 | 15.03 | 14.49 | 15 | 10 | 0.0 (0.0%) | 49,087 |
| 26 Aug 2003 | USD | 14.5 | 15 | 14.4 | 15 | 10 | +0.34 (+2.32%) | 61,268 |
| 25 Aug 2003 | USD | 15.085 | 15.085 | 14.42 | 14.66 | 9.7733 | -0.15 (-1.01%) | 72,074 |
| 22 Aug 2003 | USD | 15.39 | 15.39 | 14.81 | 14.81 | 9.8733 | -0.38 (-2.50%) | 26,858 |
