| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 14.25 | 14.3 | 14.2 | 14.28 | 35.7 | -0.02 (-0.14%) | 13,440 |
| 1 Oct 2003 | USD | 14.2 | 14.3 | 14.2 | 14.3 | 35.75 | 0.0 (0.0%) | 17,360 |
| 30 Sep 2003 | USD | 14.35 | 14.35 | 14.25 | 14.3 | 35.75 | -0.11 (-0.76%) | 5,120 |
| 29 Sep 2003 | USD | 14.27 | 14.43 | 14.17 | 14.41 | 36.025 | +0.11 (+0.77%) | 10,920 |
| 26 Sep 2003 | USD | 14.25 | 14.3 | 14.17 | 14.3 | 35.75 | +0.08 (+0.56%) | 1,720 |
| 25 Sep 2003 | USD | 14.63 | 14.63 | 14.2 | 14.22 | 35.55 | -0.43 (-2.94%) | 13,840 |
| 24 Sep 2003 | USD | 14.75 | 14.76 | 14.65 | 14.65 | 36.625 | -0.2 (-1.35%) | 3,440 |
| 23 Sep 2003 | USD | 14.98 | 14.98 | 14.85 | 14.85 | 37.125 | -0.1 (-0.67%) | 1,680 |
| 22 Sep 2003 | USD | 14.95 | 15 | 14.8 | 14.95 | 37.375 | +0.05 (+0.34%) | 6,080 |
| 19 Sep 2003 | USD | 14.89 | 14.91 | 14.88 | 14.9 | 37.25 | +0.01 (+0.07%) | 10,640 |
| 18 Sep 2003 | USD | 14.83 | 14.9 | 14.79 | 14.89 | 37.225 | +0.09 (+0.61%) | 13,480 |
| 17 Sep 2003 | USD | 14.81 | 14.9 | 14.8 | 14.8 | 37 | 0.0 (0.0%) | 15,240 |
| 16 Sep 2003 | USD | 14.74 | 14.85 | 14.74 | 14.8 | 37 | +0.05 (+0.34%) | 25,040 |
| 15 Sep 2003 | USD | 14.7 | 14.8 | 14.7 | 14.75 | 36.875 | -0.05 (-0.34%) | 2,520 |
| 12 Sep 2003 | USD | 14.8 | 14.8 | 14.6 | 14.8 | 37 | -0.1 (-0.67%) | 3,280 |
| 11 Sep 2003 | USD | 14.97 | 15.1 | 14.5 | 14.9 | 37.25 | -0.14 (-0.93%) | 10,640 |
| 10 Sep 2003 | USD | 15.05 | 15.08 | 15 | 15.04 | 37.6 | -0.02 (-0.13%) | 10,760 |
| 9 Sep 2003 | USD | 15.02 | 15.07 | 15.01 | 15.06 | 37.65 | -0.02 (-0.13%) | 2,480 |
| 8 Sep 2003 | USD | 15 | 15.1 | 15 | 15.08 | 37.7 | +0.08 (+0.53%) | 9,600 |
| 5 Sep 2003 | USD | 15.05 | 15.09 | 14.81 | 15 | 37.5 | 0.0 (0.0%) | 12,200 |
| 4 Sep 2003 | USD | 14.9 | 15.05 | 14.82 | 15 | 37.5 | +0.1 (+0.67%) | 17,800 |
| 3 Sep 2003 | USD | 14.85 | 14.99 | 14.81 | 14.9 | 37.25 | +0.09 (+0.61%) | 17,240 |
| 2 Sep 2003 | USD | 14.7 | 14.9 | 14.7 | 14.81 | 37.025 | +0.15 (+1.02%) | 35,720 |
| 1 Sep 2003 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 36.65 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 14.6 | 14.7 | 14.6 | 14.66 | 36.65 | +0.06 (+0.41%) | 11,960 |
| 28 Aug 2003 | USD | 14.52 | 14.6 | 14.5 | 14.6 | 36.5 | 0.0 (0.0%) | 3,560 |
| 27 Aug 2003 | USD | 14.5 | 14.6 | 14.5 | 14.6 | 36.5 | +0.1 (+0.69%) | 4,840 |
| 26 Aug 2003 | USD | 14.47 | 14.5 | 14.45 | 14.5 | 36.25 | 0.0 (0.0%) | 3,440 |
| 25 Aug 2003 | USD | 14.65 | 14.65 | 14.5 | 14.5 | 36.25 | +0.1 (+0.69%) | 8,440 |
| 22 Aug 2003 | USD | 14.69 | 14.69 | 14.4 | 14.4 | 36 | -0.25 (-1.71%) | 6,240 |
