| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2003 | USD | 13.95 | 14.18 | 13.66 | 14.1 | 748.5984 | +0.399 (+2.91%) | 11,050 |
| 3 Oct 2003 | USD | 13.75 | 13.86 | 13.695 | 13.701 | 727.4146 | -0.038 (-0.28%) | 9,360 |
| 2 Oct 2003 | USD | 13.62 | 13.77 | 13.58 | 13.739 | 729.4321 | +0.179 (+1.32%) | 3,860 |
| 1 Oct 2003 | USD | 13.6 | 13.88 | 13.56 | 13.56 | 719.9286 | -0.23 (-1.67%) | 6,800 |
| 30 Sep 2003 | USD | 14.25 | 14.25 | 13.78 | 13.79 | 732.1398 | -0.46 (-3.23%) | 8,970 |
| 29 Sep 2003 | USD | 14.13 | 14.25 | 14.13 | 14.25 | 756.5622 | +0.159 (+1.13%) | 11,725 |
| 26 Sep 2003 | USD | 13.8 | 14.18 | 13.8 | 14.091 | 748.1205 | +0.241 (+1.74%) | 18,000 |
| 25 Sep 2003 | USD | 13.8 | 13.95 | 13.8 | 13.85 | 735.3253 | +0.04 (+0.29%) | 15,200 |
| 24 Sep 2003 | USD | 13.85 | 13.99 | 13.58 | 13.81 | 733.2017 | +0.21 (+1.54%) | 21,404 |
| 23 Sep 2003 | USD | 13.66 | 13.91 | 13.5 | 13.6 | 722.0523 | +0.32 (+2.41%) | 22,920 |
| 22 Sep 2003 | USD | 12.74 | 13.69 | 12.05 | 13.28 | 705.0629 | +0.63 (+4.98%) | 31,350 |
| 19 Sep 2003 | USD | 11.81 | 13 | 11.81 | 12.65 | 671.6148 | +0.05 (+0.40%) | 27,850 |
| 18 Sep 2003 | USD | 12 | 13.05 | 11.33 | 12.6 | 668.9602 | -0.209 (-1.63%) | 92,440 |
| 17 Sep 2003 | USD | 13.52 | 13.66 | 12.6 | 12.809 | 680.0565 | -0.731 (-5.40%) | 38,900 |
| 16 Sep 2003 | USD | 13.5 | 13.65 | 13.5 | 13.54 | 718.8668 | -0.13 (-0.95%) | 14,718 |
| 15 Sep 2003 | USD | 14 | 14.01 | 13.58 | 13.67 | 725.7688 | -0.22 (-1.58%) | 17,380 |
| 12 Sep 2003 | USD | 14 | 14.1 | 13.8 | 13.89 | 737.449 | -0.09 (-0.64%) | 12,300 |
| 11 Sep 2003 | USD | 13.95 | 14.07 | 13.95 | 13.98 | 742.2273 | +0.05 (+0.36%) | 4,000 |
| 10 Sep 2003 | USD | 13.91 | 14.1 | 13.81 | 13.93 | 739.5727 | -0.07 (-0.50%) | 20,950 |
| 9 Sep 2003 | USD | 14.35 | 14.35 | 13.91 | 14 | 743.2892 | -0.19 (-1.34%) | 16,081 |
| 8 Sep 2003 | USD | 14.3 | 14.47 | 14.01 | 14.19 | 753.3767 | +0.13 (+0.92%) | 11,500 |
| 5 Sep 2003 | USD | 14.07 | 14.58 | 13.95 | 14.06 | 746.4747 | -0.13 (-0.92%) | 31,850 |
| 4 Sep 2003 | USD | 14.1 | 14.42 | 14.07 | 14.19 | 753.3767 | -0.01 (-0.07%) | 9,500 |
| 3 Sep 2003 | USD | 14.35 | 14.99 | 14 | 14.2 | 753.9076 | -0.15 (-1.05%) | 37,300 |
| 2 Sep 2003 | USD | 14.37 | 14.42 | 14.2 | 14.35 | 761.8714 | 0.0 (0.0%) | 20,900 |
| 1 Sep 2003 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 761.8714 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 14.15 | 14.35 | 14.131 | 14.35 | 761.8714 | +0.23 (+1.63%) | 33,900 |
| 28 Aug 2003 | USD | 14.03 | 14.12 | 13.95 | 14.12 | 749.6602 | +0.09 (+0.64%) | 32,106 |
| 27 Aug 2003 | USD | 14.12 | 14.19 | 14 | 14.03 | 744.8819 | -0.09 (-0.64%) | 26,186 |
| 26 Aug 2003 | USD | 13.99 | 14.3 | 13.99 | 14.12 | 749.6602 | -0.08 (-0.56%) | 19,200 |
