| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | USD | 20.56 | 21.21 | 20.32 | 21.18 | 21.18 | +0.56 (+2.72%) | 312,977 |
| 6 Oct 2003 | USD | 19.31 | 21.51 | 19.29 | 20.62 | 20.62 | +1.93 (+10.33%) | 525,186 |
| 3 Oct 2003 | USD | 18.69 | 19 | 18.5 | 18.69 | 18.69 | +0.061 (+0.33%) | 143,703 |
| 2 Oct 2003 | USD | 18.26 | 18.94 | 18.2 | 18.629 | 18.629 | +0.479 (+2.64%) | 253,126 |
| 1 Oct 2003 | USD | 17.86 | 18.28 | 17.5 | 18.15 | 18.15 | +0.31 (+1.74%) | 466,906 |
| 30 Sep 2003 | USD | 17.85 | 18.7 | 17.22 | 17.84 | 17.84 | +0.08 (+0.45%) | 384,232 |
| 29 Sep 2003 | USD | 16.89 | 17.87 | 16.89 | 17.76 | 17.76 | +0.83 (+4.90%) | 133,338 |
| 26 Sep 2003 | USD | 17.09 | 17.21 | 16.86 | 16.93 | 16.93 | -0.239 (-1.39%) | 107,406 |
| 25 Sep 2003 | USD | 17.73 | 17.78 | 16.87 | 17.169 | 17.169 | -0.651 (-3.65%) | 185,100 |
| 24 Sep 2003 | USD | 18.15 | 18.15 | 17.73 | 17.82 | 17.82 | -0.33 (-1.82%) | 186,710 |
| 23 Sep 2003 | USD | 18 | 18.19 | 17.74 | 18.15 | 18.15 | +0.18 (+1.00%) | 105,836 |
| 22 Sep 2003 | USD | 18.09 | 18.4 | 17.53 | 17.97 | 17.97 | -0.28 (-1.53%) | 264,356 |
| 19 Sep 2003 | USD | 16.54 | 18.65 | 16.53 | 18.25 | 18.25 | +1.64 (+9.87%) | 650,541 |
| 18 Sep 2003 | USD | 16.73 | 16.76 | 16.49 | 16.61 | 16.61 | -0.09 (-0.54%) | 61,257 |
| 17 Sep 2003 | USD | 15.96 | 16.81 | 15.63 | 16.7 | 16.7 | +0.69 (+4.31%) | 200,918 |
| 16 Sep 2003 | USD | 16.195 | 16.38 | 15.97 | 16.01 | 16.01 | -0.24 (-1.48%) | 80,788 |
| 15 Sep 2003 | USD | 15.98 | 16.34 | 15.98 | 16.25 | 16.25 | +0.19 (+1.18%) | 57,103 |
| 12 Sep 2003 | USD | 16.13 | 16.19 | 15.3 | 16.06 | 16.06 | -0.07 (-0.43%) | 142,245 |
| 11 Sep 2003 | USD | 16.32 | 16.43 | 15.94 | 16.13 | 16.13 | -0.14 (-0.86%) | 73,784 |
| 10 Sep 2003 | USD | 16.54 | 16.66 | 16.07 | 16.27 | 16.27 | -0.37 (-2.22%) | 123,666 |
| 9 Sep 2003 | USD | 16.66 | 17.04 | 16.6 | 16.64 | 16.64 | -0.13 (-0.78%) | 79,382 |
| 8 Sep 2003 | USD | 16.45 | 17.04 | 16.45 | 16.77 | 16.77 | +0.32 (+1.95%) | 151,918 |
| 5 Sep 2003 | USD | 16.44 | 16.8 | 16.01 | 16.45 | 16.45 | -0.05 (-0.30%) | 146,651 |
| 4 Sep 2003 | USD | 16.19 | 16.5 | 16.03 | 16.5 | 16.5 | +0.3 (+1.85%) | 117,400 |
| 3 Sep 2003 | USD | 15.83 | 16.3 | 15.76 | 16.2 | 16.2 | +0.3 (+1.89%) | 143,689 |
| 2 Sep 2003 | USD | 15.85 | 15.95 | 15.3 | 15.9 | 15.9 | +0.05 (+0.32%) | 294,856 |
| 1 Sep 2003 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 15.85 | 16.2 | 15.85 | 15.85 | 15.85 | -0.2 (-1.25%) | 62,530 |
| 28 Aug 2003 | USD | 16.045 | 16.33 | 15.52 | 16.05 | 16.05 | 0.0 (0.0%) | 65,157 |
| 27 Aug 2003 | USD | 15.91 | 16.09 | 15.65 | 16.05 | 16.05 | +0.18 (+1.13%) | 55,542 |
