| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | USD | 15.82 | 16 | 15.76 | 15.96 | 15.96 | +0.11 (+0.69%) | 212,400 |
| 23 Sep 2003 | USD | 15.87 | 16 | 15.82 | 15.85 | 15.85 | -0.03 (-0.19%) | 156,500 |
| 22 Sep 2003 | USD | 15.85 | 16 | 15.82 | 15.88 | 15.88 | -0.03 (-0.19%) | 56,500 |
| 19 Sep 2003 | USD | 15.78 | 15.95 | 15.77 | 15.91 | 15.91 | +0.11 (+0.70%) | 14,200 |
| 18 Sep 2003 | USD | 15.87 | 15.98 | 15.7 | 15.8 | 15.8 | -0.12 (-0.75%) | 36,500 |
| 17 Sep 2003 | USD | 16.09 | 16.18 | 15.81 | 15.92 | 15.92 | -0.24 (-1.49%) | 26,300 |
| 16 Sep 2003 | USD | 15.94 | 16.21 | 15.94 | 16.16 | 16.16 | +0.21 (+1.32%) | 35,600 |
| 15 Sep 2003 | USD | 15.9 | 16 | 15.84 | 15.95 | 15.95 | -0.08 (-0.50%) | 20,800 |
| 12 Sep 2003 | USD | 15.79 | 16.06 | 15.75 | 16.03 | 16.03 | +0.24 (+1.52%) | 13,000 |
| 11 Sep 2003 | USD | 15.67 | 15.86 | 15.67 | 15.79 | 15.79 | +0.07 (+0.45%) | 10,700 |
| 10 Sep 2003 | USD | 15.65 | 15.76 | 15.6 | 15.72 | 15.72 | +0.03 (+0.19%) | 22,200 |
| 9 Sep 2003 | USD | 16 | 16 | 15.68 | 15.69 | 15.69 | -0.16 (-1.01%) | 24,100 |
| 8 Sep 2003 | USD | 15.66 | 16.01 | 15.66 | 15.85 | 15.85 | +0.09 (+0.57%) | 14,000 |
| 5 Sep 2003 | USD | 15.84 | 15.96 | 15.75 | 15.76 | 15.76 | -0.23 (-1.44%) | 12,800 |
| 4 Sep 2003 | USD | 15.9 | 16 | 15.9 | 15.99 | 15.99 | +0.14 (+0.88%) | 17,200 |
| 3 Sep 2003 | USD | 15.8 | 15.88 | 15.75 | 15.85 | 15.85 | -0.01 (-0.06%) | 35,200 |
| 2 Sep 2003 | USD | 15.7 | 15.99 | 15.62 | 15.86 | 15.86 | +0.06 (+0.38%) | 29,300 |
| 1 Sep 2003 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 15.54 | 15.8 | 15.54 | 15.8 | 15.8 | +0.26 (+1.67%) | 27,400 |
| 28 Aug 2003 | USD | 15.54 | 15.57 | 15.44 | 15.54 | 15.54 | 0.0 (0.0%) | 39,100 |
| 27 Aug 2003 | USD | 15.53 | 15.7 | 15.5 | 15.54 | 15.54 | +0.02 (+0.13%) | 22,300 |
| 26 Aug 2003 | USD | 15.88 | 15.88 | 15.52 | 15.52 | 15.52 | -0.48 (-3%) | 32,200 |
| 25 Aug 2003 | USD | 15.65 | 16.22 | 15.58 | 16 | 16 | +0.4 (+2.56%) | 59,500 |
| 22 Aug 2003 | USD | 15.77 | 16.04 | 15.5 | 15.6 | 15.6 | -0.17 (-1.08%) | 35,700 |
| 21 Aug 2003 | USD | 15.6 | 16.86 | 15.59 | 15.77 | 15.77 | +0.18 (+1.15%) | 138,900 |
| 20 Aug 2003 | USD | 15.35 | 15.63 | 15.35 | 15.59 | 15.59 | +0.29 (+1.90%) | 41,900 |
| 19 Aug 2003 | USD | 15.42 | 15.43 | 15.25 | 15.3 | 15.3 | -0.09 (-0.58%) | 34,000 |
| 18 Aug 2003 | USD | 14.97 | 15.4 | 14.93 | 15.39 | 15.39 | +0.44 (+2.94%) | 58,400 |
| 15 Aug 2003 | USD | 15 | 15.03 | 14.95 | 14.95 | 14.95 | +0.05 (+0.34%) | 8,900 |
| 14 Aug 2003 | USD | 14.8 | 14.95 | 14.73 | 14.9 | 14.9 | +0.1 (+0.68%) | 11,800 |
