| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | USD | 14.876 | 15 | 14.1 | 14.75 | 14.75 | -0.22 (-1.47%) | 1,009,326 |
| 6 Oct 2003 | USD | 15.22 | 15.22 | 14.85 | 14.97 | 14.97 | -0.24 (-1.58%) | 577,747 |
| 3 Oct 2003 | USD | 15.25 | 15.74 | 15.1 | 15.21 | 15.21 | -0.03 (-0.20%) | 776,324 |
| 2 Oct 2003 | USD | 15.34 | 15.51 | 15.12 | 15.24 | 15.24 | +0.01 (+0.07%) | 743,080 |
| 1 Oct 2003 | USD | 14.5 | 15.48 | 14.46 | 15.23 | 15.23 | +0.87 (+6.06%) | 2,164,467 |
| 30 Sep 2003 | USD | 14.45 | 14.77 | 14.35 | 14.36 | 14.36 | +0.16 (+1.13%) | 1,912,782 |
| 29 Sep 2003 | USD | 14.5 | 14.501 | 14.16 | 14.2 | 14.2 | -0.3 (-2.07%) | 1,203,332 |
| 26 Sep 2003 | USD | 14.51 | 14.59 | 14.32 | 14.5 | 14.5 | 0.0 (0.0%) | 963,061 |
| 25 Sep 2003 | USD | 14.88 | 15.1 | 14.33 | 14.5 | 14.5 | -0.34 (-2.29%) | 1,421,671 |
| 24 Sep 2003 | USD | 15.97 | 15.97 | 14.77 | 14.84 | 14.84 | -1.14 (-7.13%) | 2,562,798 |
| 23 Sep 2003 | USD | 15.96 | 16.11 | 15.75 | 15.98 | 15.98 | -0.14 (-0.87%) | 486,549 |
| 22 Sep 2003 | USD | 16.36 | 16.36 | 15.9 | 16.12 | 16.12 | -0.23 (-1.41%) | 408,701 |
| 19 Sep 2003 | USD | 16.54 | 16.55 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 379,590 |
| 18 Sep 2003 | USD | 16.75 | 16.77 | 16.35 | 16.45 | 16.45 | -0.19 (-1.14%) | 737,100 |
| 17 Sep 2003 | USD | 16.76 | 16.89 | 16.39 | 16.64 | 16.64 | -0.11 (-0.66%) | 497,053 |
| 16 Sep 2003 | USD | 16.75 | 16.8 | 16.52 | 16.75 | 16.75 | 0.0 (0.0%) | 607,797 |
| 15 Sep 2003 | USD | 16.66 | 16.75 | 16.49 | 16.75 | 16.75 | +0.08 (+0.48%) | 574,239 |
| 12 Sep 2003 | USD | 16.8 | 16.87 | 16.65 | 16.67 | 16.67 | -0.14 (-0.83%) | 333,746 |
| 11 Sep 2003 | USD | 16.97 | 17.15 | 16.81 | 16.81 | 16.81 | -0.04 (-0.24%) | 287,340 |
| 10 Sep 2003 | USD | 17.35 | 17.364 | 16.75 | 16.85 | 16.85 | -0.5 (-2.88%) | 704,026 |
| 9 Sep 2003 | USD | 17.8 | 17.8 | 17.22 | 17.35 | 17.35 | -0.45 (-2.53%) | 337,278 |
| 8 Sep 2003 | USD | 17.61 | 17.92 | 17.6 | 17.8 | 17.8 | +0.12 (+0.68%) | 294,996 |
| 5 Sep 2003 | USD | 18.02 | 18.02 | 17.5 | 17.68 | 17.68 | -0.24 (-1.34%) | 987,617 |
| 4 Sep 2003 | USD | 18.4 | 18.51 | 17.78 | 17.92 | 17.92 | +0.25 (+1.41%) | 2,138,226 |
| 3 Sep 2003 | USD | 16.84 | 17.91 | 16.83 | 17.67 | 17.67 | +0.86 (+5.12%) | 1,831,439 |
| 2 Sep 2003 | USD | 16.42 | 16.83 | 16.36 | 16.81 | 16.81 | +0.39 (+2.38%) | 1,065,609 |
| 1 Sep 2003 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 16.38 | 16.55 | 16.35 | 16.42 | 16.42 | +0.07 (+0.43%) | 277,724 |
| 28 Aug 2003 | USD | 16.2 | 16.5 | 16.11 | 16.35 | 16.35 | +0.16 (+0.99%) | 332,749 |
| 27 Aug 2003 | USD | 16.25 | 16.35 | 16 | 16.19 | 16.19 | -0.13 (-0.80%) | 546,976 |
