| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | USD | 25.23 | 26.2 | 25.23 | 26.14 | 26.14 | +0.64 (+2.51%) | 42,956 |
| 15 Sep 2003 | USD | 25.44 | 25.64 | 25.27 | 25.5 | 25.5 | +0.27 (+1.07%) | 17,023 |
| 12 Sep 2003 | USD | 25.41 | 25.5 | 25.07 | 25.23 | 25.23 | -0.02 (-0.08%) | 10,054 |
| 11 Sep 2003 | USD | 25 | 25.25 | 24.79 | 25.25 | 25.25 | +0.45 (+1.81%) | 19,310 |
| 10 Sep 2003 | USD | 24.78 | 25.07 | 24.35 | 24.8 | 24.8 | -0.24 (-0.96%) | 27,687 |
| 9 Sep 2003 | USD | 25.14 | 25.25 | 24.98 | 25.04 | 25.04 | -0.16 (-0.63%) | 15,500 |
| 8 Sep 2003 | USD | 24.66 | 25.24 | 24.66 | 25.2 | 25.2 | +0.27 (+1.08%) | 47,183 |
| 5 Sep 2003 | USD | 24.78 | 25.25 | 24.75 | 24.93 | 24.93 | -0.32 (-1.27%) | 49,297 |
| 4 Sep 2003 | USD | 25.27 | 25.44 | 25.01 | 25.25 | 25.25 | -0.25 (-0.98%) | 58,083 |
| 3 Sep 2003 | USD | 25.37 | 25.54 | 25.17 | 25.5 | 25.5 | +0.08 (+0.31%) | 39,201 |
| 2 Sep 2003 | USD | 25.02 | 25.43 | 24.77 | 25.42 | 25.42 | +0.15 (+0.59%) | 28,100 |
| 1 Sep 2003 | USD | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 25.36 | 25.5 | 25.05 | 25.27 | 25.27 | -0.23 (-0.90%) | 14,640 |
| 28 Aug 2003 | USD | 25.739 | 25.74 | 25.39 | 25.5 | 25.5 | -0.39 (-1.51%) | 38,380 |
| 27 Aug 2003 | USD | 25.42 | 25.89 | 25.42 | 25.89 | 25.89 | +0.33 (+1.29%) | 28,295 |
| 26 Aug 2003 | USD | 24.83 | 25.62 | 24.75 | 25.56 | 25.56 | +0.64 (+2.57%) | 37,820 |
| 25 Aug 2003 | USD | 24.72 | 24.97 | 24.59 | 24.92 | 24.92 | +0.32 (+1.30%) | 26,844 |
| 22 Aug 2003 | USD | 24.85 | 26 | 24.55 | 24.6 | 24.6 | -0.19 (-0.77%) | 115,711 |
| 21 Aug 2003 | USD | 24.54 | 25.71 | 23.94 | 24.79 | 24.79 | +1.07 (+4.51%) | 126,475 |
| 20 Aug 2003 | USD | 23.55 | 23.74 | 23.55 | 23.72 | 23.72 | +0.02 (+0.08%) | 13,592 |
| 19 Aug 2003 | USD | 23.64 | 23.7 | 23.2 | 23.7 | 23.7 | +0.29 (+1.24%) | 34,356 |
| 18 Aug 2003 | USD | 23.28 | 23.6 | 23.28 | 23.41 | 23.41 | +0.21 (+0.91%) | 17,176 |
| 15 Aug 2003 | USD | 23.38 | 23.54 | 23.07 | 23.2 | 23.2 | -0.3 (-1.28%) | 19,398 |
| 14 Aug 2003 | USD | 23.27 | 23.54 | 23.26 | 23.5 | 23.5 | -0.05 (-0.21%) | 29,819 |
| 13 Aug 2003 | USD | 23.58 | 23.75 | 23.36 | 23.55 | 23.55 | -0.2 (-0.84%) | 40,981 |
| 12 Aug 2003 | USD | 23.22 | 23.75 | 23.22 | 23.75 | 23.75 | +0.53 (+2.28%) | 29,044 |
| 11 Aug 2003 | USD | 23.32 | 23.49 | 23.14 | 23.22 | 23.22 | -0.07 (-0.30%) | 45,452 |
| 8 Aug 2003 | USD | 23.7 | 23.74 | 23.27 | 23.29 | 23.29 | -0.38 (-1.61%) | 47,400 |
| 7 Aug 2003 | USD | 23.32 | 23.67 | 23.32 | 23.67 | 23.67 | +0.34 (+1.46%) | 45,120 |
| 6 Aug 2003 | USD | 23.236 | 23.64 | 23.07 | 23.33 | 23.33 | +0.14 (+0.60%) | 42,971 |
