| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | USD | 10.867 | 11.28 | 10.867 | 11.244 | 4.9973 | +0.404 (+3.73%) | 998,100 |
| 26 Sep 2003 | USD | 11 | 11.022 | 10.813 | 10.84 | 4.8178 | -0.204 (-1.85%) | 758,201 |
| 25 Sep 2003 | USD | 11.267 | 11.333 | 11.009 | 11.044 | 4.9084 | -0.312 (-2.75%) | 716,801 |
| 24 Sep 2003 | USD | 11.533 | 11.533 | 11.302 | 11.356 | 5.0471 | -0.111 (-0.97%) | 681,399 |
| 23 Sep 2003 | USD | 11.333 | 11.533 | 11.293 | 11.467 | 5.0964 | +0.134 (+1.18%) | 458,100 |
| 22 Sep 2003 | USD | 11.556 | 11.556 | 11.29 | 11.333 | 5.0369 | -0.258 (-2.23%) | 1,265,801 |
| 19 Sep 2003 | USD | 11.667 | 11.778 | 11.467 | 11.591 | 5.1516 | -0.187 (-1.59%) | 789,399 |
| 18 Sep 2003 | USD | 11.733 | 11.8 | 11.622 | 11.778 | 5.2347 | +0.022 (+0.19%) | 571,901 |
| 17 Sep 2003 | USD | 11.689 | 11.84 | 11.6 | 11.756 | 5.2249 | -0.022 (-0.19%) | 1,247,400 |
| 16 Sep 2003 | USD | 11.533 | 11.813 | 11.458 | 11.778 | 5.2347 | +0.267 (+2.32%) | 1,561,201 |
| 15 Sep 2003 | USD | 11.156 | 11.533 | 11.156 | 11.511 | 5.116 | +0.329 (+2.94%) | 1,178,199 |
| 12 Sep 2003 | USD | 11.098 | 11.267 | 11.04 | 11.182 | 4.9698 | +0.093 (+0.84%) | 469,501 |
| 11 Sep 2003 | USD | 11.022 | 11.378 | 11.009 | 11.089 | 4.9284 | +0.067 (+0.61%) | 667,899 |
| 10 Sep 2003 | USD | 11.133 | 11.156 | 11.022 | 11.022 | 4.8987 | -0.16 (-1.43%) | 349,801 |
| 9 Sep 2003 | USD | 11.231 | 11.253 | 11.067 | 11.182 | 4.9698 | -0.049 (-0.44%) | 512,701 |
| 8 Sep 2003 | USD | 11.111 | 11.262 | 11.089 | 11.231 | 4.9916 | +0.142 (+1.28%) | 729,999 |
| 5 Sep 2003 | USD | 11.067 | 11.133 | 11.022 | 11.089 | 4.9284 | -0.053 (-0.48%) | 486,099 |
| 4 Sep 2003 | USD | 11.129 | 11.164 | 10.942 | 11.142 | 4.952 | +0.018 (+0.16%) | 839,201 |
| 3 Sep 2003 | USD | 11.098 | 11.271 | 11.067 | 11.124 | 4.944 | +0.071 (+0.64%) | 1,062,999 |
| 2 Sep 2003 | USD | 10.4 | 11.053 | 10.4 | 11.053 | 4.9124 | +0.653 (+6.28%) | 1,267,601 |
| 1 Sep 2003 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 4.6222 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 10.493 | 10.498 | 10.391 | 10.4 | 4.6222 | -0.071 (-0.68%) | 745,200 |
| 28 Aug 2003 | USD | 10.489 | 10.507 | 10.338 | 10.471 | 4.6538 | +0.009 (+0.09%) | 935,199 |
| 27 Aug 2003 | USD | 10.444 | 10.573 | 10.333 | 10.462 | 4.6498 | +0.035 (+0.34%) | 1,074,699 |
| 26 Aug 2003 | USD | 10.4 | 10.444 | 10.391 | 10.427 | 4.6342 | +0.005 (+0.05%) | 759,301 |
| 25 Aug 2003 | USD | 10.316 | 10.516 | 10.316 | 10.422 | 4.632 | +0.106 (+1.03%) | 1,294,299 |
| 22 Aug 2003 | USD | 10.644 | 10.702 | 10.284 | 10.316 | 4.5849 | -0.293 (-2.76%) | 2,638,800 |
| 21 Aug 2003 | USD | 10.489 | 10.867 | 10.444 | 10.609 | 4.7151 | -0.355 (-3.24%) | 4,310,199 |
| 20 Aug 2003 | USD | 10.867 | 11.067 | 10.84 | 10.964 | 4.8729 | +0.053 (+0.49%) | 568,800 |
| 19 Aug 2003 | USD | 10.698 | 10.969 | 10.653 | 10.911 | 4.8493 | +0.222 (+2.08%) | 791,100 |
