| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | USD | 15.12 | 15.55 | 14.94 | 15.21 | 3.8025 | -0.01 (-0.07%) | 273,186 |
| 29 Sep 2003 | USD | 15.35 | 15.41 | 14.77 | 15.22 | 3.805 | -0.16 (-1.04%) | 296,063 |
| 26 Sep 2003 | USD | 15.33 | 15.62 | 15.25 | 15.38 | 3.845 | +0.18 (+1.18%) | 489,421 |
| 25 Sep 2003 | USD | 15.57 | 15.6 | 15.19 | 15.2 | 3.8 | -0.4 (-2.56%) | 208,865 |
| 24 Sep 2003 | USD | 15.75 | 15.88 | 15.49 | 15.6 | 3.9 | -0.2 (-1.27%) | 147,962 |
| 23 Sep 2003 | USD | 15.72 | 15.91 | 15.61 | 15.8 | 3.95 | +0.26 (+1.67%) | 316,785 |
| 22 Sep 2003 | USD | 15.574 | 15.8 | 15.39 | 15.54 | 3.885 | -0.11 (-0.70%) | 645,166 |
| 19 Sep 2003 | USD | 15.7 | 15.97 | 15.58 | 15.65 | 3.9125 | -0.19 (-1.20%) | 232,964 |
| 18 Sep 2003 | USD | 15.66 | 16 | 15.66 | 15.84 | 3.96 | +0.13 (+0.83%) | 90,135 |
| 17 Sep 2003 | USD | 15.72 | 15.9 | 15.49 | 15.71 | 3.9275 | -0.3 (-1.87%) | 167,934 |
| 16 Sep 2003 | USD | 16.16 | 16.19 | 15.7 | 16.01 | 4.0025 | -0.18 (-1.11%) | 195,143 |
| 15 Sep 2003 | USD | 16.3 | 16.45 | 15.75 | 16.19 | 4.0475 | -0.17 (-1.04%) | 164,937 |
| 12 Sep 2003 | USD | 15.68 | 16.4 | 15.55 | 16.36 | 4.09 | +0.6 (+3.81%) | 251,138 |
| 11 Sep 2003 | USD | 15.56 | 15.8 | 15.52 | 15.76 | 3.94 | +0.13 (+0.83%) | 174,073 |
| 10 Sep 2003 | USD | 16.19 | 16.19 | 15.63 | 15.63 | 3.9075 | -0.51 (-3.16%) | 140,120 |
| 9 Sep 2003 | USD | 16.17 | 16.29 | 16 | 16.14 | 4.035 | -0.15 (-0.92%) | 123,060 |
| 8 Sep 2003 | USD | 16.03 | 16.41 | 16.01 | 16.29 | 4.0725 | +0.19 (+1.18%) | 186,216 |
| 5 Sep 2003 | USD | 16.2 | 16.35 | 16.03 | 16.1 | 4.025 | -0.19 (-1.17%) | 129,623 |
| 4 Sep 2003 | USD | 16.34 | 16.45 | 16.19 | 16.29 | 4.0725 | -0.04 (-0.24%) | 170,442 |
| 3 Sep 2003 | USD | 16.22 | 16.33 | 16.12 | 16.33 | 4.0825 | +0.13 (+0.80%) | 287,153 |
| 2 Sep 2003 | USD | 16.11 | 16.2136 | 15.96 | 16.2 | 4.05 | +0.04 (+0.25%) | 655,977 |
| 1 Sep 2003 | USD | 16.16 | 16.16 | 16.16 | 16.16 | 4.04 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 15.75 | 16.23 | 15.75 | 16.16 | 4.04 | +0.17 (+1.06%) | 271,300 |
| 28 Aug 2003 | USD | 15.7 | 16.15 | 15.57 | 15.99 | 3.9975 | +0.39 (+2.50%) | 322,084 |
| 27 Aug 2003 | USD | 15.45 | 15.65 | 15.26 | 15.6 | 3.9 | +0.35 (+2.30%) | 191,599 |
| 26 Aug 2003 | USD | 15.2 | 15.47 | 15.08 | 15.25 | 3.8125 | +0.02 (+0.13%) | 584,756 |
| 25 Aug 2003 | USD | 15.2 | 15.38 | 15.18 | 15.23 | 3.8075 | -0.02 (-0.13%) | 142,564 |
| 22 Aug 2003 | USD | 15.78 | 15.8 | 15.23 | 15.25 | 3.8125 | -0.53 (-3.36%) | 298,600 |
| 21 Aug 2003 | USD | 15.65 | 15.8 | 15.55 | 15.78 | 3.945 | +0.15 (+0.96%) | 500,946 |
| 20 Aug 2003 | USD | 15.55 | 15.71 | 15.47 | 15.63 | 3.9075 | +0.04 (+0.26%) | 425,358 |
