| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | USD | 21.1 | 21.28 | 21.08 | 21.19 | 21.19 | -0.03 (-0.14%) | 129,462 |
| 31 Jul 2003 | USD | 21.3 | 21.38 | 21.16 | 21.22 | 21.22 | +0.01 (+0.05%) | 30,439 |
| 30 Jul 2003 | USD | 21.24 | 21.26 | 21.15 | 21.21 | 21.21 | -0.04 (-0.19%) | 63,864 |
| 29 Jul 2003 | USD | 21.09 | 21.38 | 21.09 | 21.25 | 21.25 | +0.15 (+0.71%) | 89,074 |
| 28 Jul 2003 | USD | 21.18 | 21.24 | 21.05 | 21.1 | 21.1 | -0.08 (-0.38%) | 74,550 |
| 25 Jul 2003 | USD | 21.08 | 21.35 | 21.01 | 21.18 | 21.18 | -0.2 (-0.94%) | 208,008 |
| 24 Jul 2003 | USD | 21.64 | 21.8 | 21.32 | 21.38 | 21.38 | -0.48 (-2.20%) | 117,100 |
| 23 Jul 2003 | USD | 21.6 | 21.88 | 21.55 | 21.86 | 21.86 | +0.27 (+1.25%) | 236,023 |
| 22 Jul 2003 | USD | 21.3 | 21.99 | 21.3 | 21.59 | 21.59 | -0.01 (-0.05%) | 277,033 |
| 21 Jul 2003 | USD | 21.41 | 21.67 | 21.41 | 21.6 | 21.6 | 0.0 (0.0%) | 547,643 |
| 18 Jul 2003 | USD | 22.23 | 22.24 | 21.58 | 21.6 | 21.6 | -0.63 (-2.83%) | 689,151 |
| 17 Jul 2003 | USD | 21.95 | 22.26 | 21.79 | 22.23 | 22.23 | +0.27 (+1.23%) | 912,195 |
| 16 Jul 2003 | USD | 21.22 | 22 | 21.01 | 21.96 | 21.96 | +0.71 (+3.34%) | 817,821 |
| 15 Jul 2003 | USD | 21.19 | 21.4 | 21.18 | 21.25 | 21.25 | -0.12 (-0.56%) | 219,170 |
| 14 Jul 2003 | USD | 21.14 | 21.5 | 21.01 | 21.37 | 21.37 | +0.23 (+1.09%) | 383,449 |
| 11 Jul 2003 | USD | 20.8 | 21.15 | 20.7 | 21.14 | 21.14 | +0.03 (+0.14%) | 454,596 |
| 10 Jul 2003 | USD | 20.61 | 21.15 | 20.5 | 21.11 | 21.11 | +0.48 (+2.33%) | 544,942 |
| 9 Jul 2003 | USD | 20.65 | 20.69 | 20.51 | 20.63 | 20.63 | -0.11 (-0.53%) | 159,811 |
| 8 Jul 2003 | USD | 20.7 | 20.87 | 20.69 | 20.74 | 20.74 | -0.02 (-0.10%) | 258,442 |
| 7 Jul 2003 | USD | 20.25 | 20.88 | 20.25 | 20.76 | 20.76 | +0.56 (+2.77%) | 475,765 |
| 4 Jul 2003 | USD | 20.12 | 20.49 | 20.01 | 20.2 | 20.2 | +0.1 (+0.50%) | 196,112 |
| 3 Jul 2003 | USD | 19.9 | 20.18 | 19.7 | 20.1 | 20.1 | +0.1 (+0.50%) | 238,396 |
| 2 Jul 2003 | USD | 20.05 | 20.05 | 19.9 | 20 | 20 | +0.12 (+0.60%) | 248,556 |
| 1 Jul 2003 | USD | 19.89 | 20.08 | 19.75 | 19.88 | 19.88 | +0.18 (+0.91%) | 182,298 |
| 30 Jun 2003 | USD | 20.1 | 20.1 | 19.6 | 19.7 | 19.7 | -0.05 (-0.25%) | 396,872 |
| 27 Jun 2003 | USD | 20.5 | 20.5 | 19.7 | 19.75 | 19.75 | -0.22 (-1.10%) | 144,966 |
| 26 Jun 2003 | USD | 19.82 | 20 | 19.71 | 19.97 | 19.97 | +0.09 (+0.45%) | 590,098 |
| 25 Jun 2003 | USD | 19.76 | 19.9 | 19.6 | 19.88 | 19.88 | +0.22 (+1.12%) | 262,315 |
| 24 Jun 2003 | USD | 19.61 | 19.68 | 19.5 | 19.66 | 19.66 | 0.0 (0.0%) | 216,869 |
| 23 Jun 2003 | USD | 19.88 | 19.9 | 19.55 | 19.66 | 19.66 | -0.28 (-1.40%) | 343,642 |
