| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 19.6 | 19.6 | 18.55 | 18.66 | 18.66 | +0.14 (+0.76%) | 2,348,457 |
| 30 Sep 2003 | USD | 18.88 | 19.14 | 18.31 | 18.52 | 18.52 | -0.59 (-3.09%) | 1,943,270 |
| 29 Sep 2003 | USD | 19.76 | 19.76 | 18.55 | 19.11 | 19.11 | -0.1 (-0.52%) | 2,674,461 |
| 26 Sep 2003 | USD | 20.5 | 21 | 19.01 | 19.21 | 19.21 | -1.832 (-8.71%) | 4,086,107 |
| 25 Sep 2003 | USD | 21.08 | 23.64 | 20.45 | 21.042 | 21.042 | +1.682 (+8.69%) | 17,159,097 |
| 24 Sep 2003 | USD | 19.85 | 19.89 | 18.78 | 19.36 | 19.36 | -0.23 (-1.17%) | 4,422,957 |
| 23 Sep 2003 | USD | 18.17 | 19.7 | 18.09 | 19.59 | 19.59 | +1.66 (+9.26%) | 4,629,933 |
| 22 Sep 2003 | USD | 17.13 | 18.18 | 17 | 17.93 | 17.93 | +0.53 (+3.05%) | 2,770,581 |
| 19 Sep 2003 | USD | 17.05 | 17.6 | 16.84 | 17.4 | 17.4 | +0.24 (+1.40%) | 1,157,541 |
| 18 Sep 2003 | USD | 16.6 | 17.37 | 16.5 | 17.16 | 17.16 | +0.41 (+2.45%) | 1,905,266 |
| 17 Sep 2003 | USD | 16.73 | 17.08 | 16.55 | 16.75 | 16.75 | +0.09 (+0.54%) | 1,270,853 |
| 16 Sep 2003 | USD | 16.32 | 16.68 | 16.31 | 16.66 | 16.66 | +0.46 (+2.84%) | 1,374,791 |
| 15 Sep 2003 | USD | 16.09 | 16.6 | 16.08 | 16.2 | 16.2 | +0.12 (+0.75%) | 950,526 |
| 12 Sep 2003 | USD | 16.21 | 16.31 | 15.74 | 16.08 | 16.08 | -0.3 (-1.83%) | 1,860,863 |
| 11 Sep 2003 | USD | 16.05 | 16.48 | 15.73 | 16.38 | 16.38 | +0.48 (+3.02%) | 1,752,767 |
| 10 Sep 2003 | USD | 17 | 17.07 | 15.898 | 15.9 | 15.9 | -1.26 (-7.34%) | 2,006,386 |
| 9 Sep 2003 | USD | 17.7 | 17.7 | 17.05 | 17.16 | 17.16 | -0.5 (-2.83%) | 1,912,189 |
| 8 Sep 2003 | USD | 17.17 | 17.98 | 16.89 | 17.66 | 17.66 | +0.93 (+5.56%) | 3,268,923 |
| 5 Sep 2003 | USD | 15.95 | 17.25 | 15.57 | 16.73 | 16.73 | +0.68 (+4.24%) | 5,113,634 |
| 4 Sep 2003 | USD | 15.5 | 16.25 | 15.42 | 16.05 | 16.05 | +0.4 (+2.56%) | 2,343,806 |
| 3 Sep 2003 | USD | 15.75 | 16 | 15.53 | 15.65 | 15.65 | 0.0 (0.0%) | 2,539,164 |
| 2 Sep 2003 | USD | 15.98 | 16 | 15.35 | 15.65 | 15.65 | -0.17 (-1.07%) | 1,926,578 |
| 1 Sep 2003 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 15.69 | 15.95 | 15.23 | 15.82 | 15.82 | +0.16 (+1.02%) | 818,272 |
| 28 Aug 2003 | USD | 16 | 16 | 15.5 | 15.66 | 15.66 | -0.17 (-1.07%) | 1,369,861 |
| 27 Aug 2003 | USD | 15.36 | 16 | 15.15 | 15.83 | 15.83 | +0.46 (+2.99%) | 1,902,357 |
| 26 Aug 2003 | USD | 15.67 | 15.68 | 14.9 | 15.37 | 15.37 | -0.259 (-1.66%) | 1,782,074 |
| 25 Aug 2003 | USD | 16.15 | 16.15 | 15.318 | 15.629 | 15.629 | -0.671 (-4.12%) | 1,579,920 |
| 22 Aug 2003 | USD | 16.38 | 17 | 15.96 | 16.3 | 16.3 | +0.3 (+1.88%) | 3,775,877 |
| 21 Aug 2003 | USD | 14.15 | 16.405 | 14.146 | 16 | 16 | +1.9 (+13.48%) | 6,012,238 |
