| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 5.2998 | 5.3268 | 5.181 | 5.208 | 16.8354 | -0.022 (-0.41%) | 69,484 |
| 30 Sep 2003 | USD | 5.2674 | 5.2728 | 5.2026 | 5.2296 | 16.9053 | +0.038 (+0.73%) | 9,265 |
| 29 Sep 2003 | USD | 5.2242 | 5.2242 | 5.181 | 5.1918 | 16.7831 | -0.076 (-1.44%) | 4,632 |
| 26 Sep 2003 | USD | 5.2674 | 5.2674 | 5.2674 | 5.2674 | 17.0275 | 0.0 (0.0%) | 0 |
| 25 Sep 2003 | USD | 5.3699 | 5.3699 | 5.2296 | 5.2674 | 17.0275 | -0.086 (-1.61%) | 32,426 |
| 24 Sep 2003 | USD | 5.3753 | 5.3861 | 5.3106 | 5.3537 | 17.3064 | -0.032 (-0.60%) | 18,529 |
| 23 Sep 2003 | USD | 5.3753 | 5.4293 | 5.3537 | 5.3861 | 17.4112 | +0.065 (+1.22%) | 13,897 |
| 22 Sep 2003 | USD | 5.289 | 5.3322 | 5.289 | 5.3214 | 17.202 | +0.005 (+0.10%) | 9,265 |
| 19 Sep 2003 | USD | 5.316 | 5.316 | 5.316 | 5.316 | 17.1846 | 0.0 (0.0%) | 0 |
| 18 Sep 2003 | USD | 5.3214 | 5.3322 | 5.289 | 5.316 | 17.1846 | +0.07 (+1.34%) | 27,794 |
| 17 Sep 2003 | USD | 5.2458 | 5.2458 | 5.2458 | 5.2458 | 16.9576 | +0.086 (+1.67%) | 13,897 |
| 16 Sep 2003 | USD | 5.1595 | 5.1595 | 5.1595 | 5.1595 | 16.6787 | 0.0 (0.0%) | 0 |
| 15 Sep 2003 | USD | 5.2458 | 5.2458 | 5.1163 | 5.1595 | 16.6787 | -0.14 (-2.65%) | 60,220 |
| 12 Sep 2003 | USD | 5.2998 | 5.2998 | 5.2998 | 5.2998 | 17.1322 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | USD | 5.2296 | 5.3969 | 5.2296 | 5.2998 | 17.1322 | +0.049 (+0.93%) | 32,426 |
| 10 Sep 2003 | USD | 5.3591 | 5.3591 | 5.2296 | 5.2512 | 16.9751 | -0.102 (-1.91%) | 60,220 |
| 9 Sep 2003 | USD | 5.4833 | 5.4833 | 5.3322 | 5.3537 | 17.3064 | -0.027 (-0.50%) | 46,323 |
| 8 Sep 2003 | USD | 5.4617 | 5.4617 | 5.3537 | 5.3807 | 17.3937 | -0.059 (-1.09%) | 32,426 |
| 5 Sep 2003 | USD | 5.4401 | 5.4401 | 5.4401 | 5.4401 | 17.5857 | 0.0 (0.0%) | 0 |
| 4 Sep 2003 | USD | 5.4401 | 5.5642 | 5.4185 | 5.4401 | 17.5857 | -0.038 (-0.69%) | 32,426 |
| 3 Sep 2003 | USD | 5.5912 | 5.6074 | 5.4617 | 5.4779 | 17.7079 | -0.259 (-4.51%) | 69,484 |
| 2 Sep 2003 | USD | 5.7369 | 5.7369 | 5.7369 | 5.7369 | 18.5452 | 0.0 (0.0%) | 0 |
| 1 Sep 2003 | USD | 5.7369 | 5.7369 | 5.7369 | 5.7369 | 18.5452 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 5.7369 | 5.7369 | 5.7369 | 5.7369 | 18.5452 | 0.0 (0.0%) | 0 |
| 28 Aug 2003 | USD | 5.7369 | 5.7369 | 5.7369 | 5.7369 | 18.5452 | 0.0 (0.0%) | 0 |
| 27 Aug 2003 | USD | 5.6992 | 5.7639 | 5.6776 | 5.7369 | 18.5452 | +0.059 (+1.04%) | 83,381 |
| 26 Aug 2003 | USD | 5.7207 | 5.7207 | 5.6614 | 5.6776 | 18.3535 | -0.102 (-1.77%) | 4,632 |
| 25 Aug 2003 | USD | 5.6128 | 5.7963 | 5.6128 | 5.7801 | 18.6848 | +0.135 (+2.39%) | 143,600 |
| 22 Aug 2003 | USD | 5.6452 | 5.6452 | 5.6452 | 5.6452 | 18.2487 | 0.0 (0.0%) | 0 |
| 21 Aug 2003 | USD | 5.6128 | 5.6937 | 5.548 | 5.6452 | 18.2487 | +0.011 (+0.19%) | 27,794 |
