| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | USD | 12.08 | 12.4 | 12 | 12.29 | 1,447.3013 | -0.01 (-0.08%) | 105,843 |
| 19 Aug 2003 | USD | 12.75 | 12.95 | 12.12 | 12.3 | 1,448.4789 | +1.59 (+14.85%) | 353,774 |
| 18 Aug 2003 | USD | 10.6 | 11.06 | 10.55 | 10.71 | 1,261.2365 | +0.22 (+2.10%) | 67,655 |
| 15 Aug 2003 | USD | 10.67 | 10.7 | 10.45 | 10.49 | 1,235.3288 | -0.13 (-1.22%) | 15,808 |
| 14 Aug 2003 | USD | 10.7 | 10.9 | 10.4 | 10.62 | 1,250.6379 | -0.08 (-0.75%) | 70,201 |
| 13 Aug 2003 | USD | 11.05 | 11.18 | 10.67 | 10.7 | 1,260.0589 | -0.32 (-2.90%) | 47,858 |
| 12 Aug 2003 | USD | 10.75 | 11.16 | 10.75 | 11.02 | 1,297.7429 | +0.21 (+1.94%) | 44,391 |
| 11 Aug 2003 | USD | 10.94 | 11.15 | 10.52 | 10.81 | 1,273.0128 | -0.19 (-1.73%) | 44,721 |
| 8 Aug 2003 | USD | 11.25 | 11.34 | 10.95 | 11 | 1,295.3876 | -0.16 (-1.43%) | 22,382 |
| 7 Aug 2003 | USD | 11.07 | 11.6 | 11 | 11.16 | 1,314.2296 | +0.06 (+0.54%) | 42,135 |
| 6 Aug 2003 | USD | 11.8 | 11.9 | 11.02 | 11.1 | 1,307.1639 | -0.88 (-7.35%) | 83,670 |
| 5 Aug 2003 | USD | 12.45 | 12.65 | 11.83 | 11.98 | 1,410.7949 | -0.47 (-3.78%) | 39,120 |
| 4 Aug 2003 | USD | 12.46 | 12.59 | 12.02 | 12.45 | 1,466.1433 | -0.01 (-0.08%) | 43,529 |
| 1 Aug 2003 | USD | 12.7 | 12.7 | 12.46 | 12.46 | 1,467.3209 | -0.19 (-1.50%) | 60,892 |
| 31 Jul 2003 | USD | 12.65 | 13.25 | 12.5 | 12.65 | 1,489.6958 | +0.1 (+0.80%) | 60,762 |
| 30 Jul 2003 | USD | 13.07 | 13.1 | 12.5 | 12.55 | 1,477.9195 | -0.7 (-5.28%) | 46,312 |
| 29 Jul 2003 | USD | 13.4 | 13.49 | 13.01 | 13.25 | 1,560.3533 | -0.05 (-0.38%) | 18,277 |
| 28 Jul 2003 | USD | 13.34 | 13.48 | 13.05 | 13.3 | 1,566.2414 | +0.05 (+0.38%) | 36,006 |
| 25 Jul 2003 | USD | 12.97 | 13.28 | 12.53 | 13.25 | 1,560.3533 | +0.31 (+2.40%) | 38,105 |
| 24 Jul 2003 | USD | 12.54 | 13.08 | 12.41 | 12.94 | 1,523.8469 | +0.48 (+3.85%) | 48,348 |
| 23 Jul 2003 | USD | 12.01 | 12.58 | 11.8 | 12.46 | 1,467.3209 | +0.46 (+3.83%) | 45,098 |
| 22 Jul 2003 | USD | 11.56 | 12.07 | 11.56 | 12 | 1,413.1501 | +0.11 (+0.93%) | 29,696 |
| 21 Jul 2003 | USD | 11.87 | 12.04 | 11.55 | 11.89 | 1,400.1963 | -0.13 (-1.08%) | 43,719 |
| 18 Jul 2003 | USD | 11.85 | 12.25 | 11.737 | 12.02 | 1,415.5054 | +0.16 (+1.35%) | 26,742 |
| 17 Jul 2003 | USD | 12.31 | 12.67 | 11.75 | 11.86 | 1,396.6634 | -0.5 (-4.05%) | 52,660 |
| 16 Jul 2003 | USD | 13 | 13 | 12.3 | 12.36 | 1,455.5447 | -0.52 (-4.04%) | 106,448 |
| 15 Jul 2003 | USD | 13 | 13.35 | 12.61 | 12.88 | 1,516.7812 | -0.14 (-1.08%) | 51,844 |
| 14 Jul 2003 | USD | 13.14 | 13.43 | 12.95 | 13.02 | 1,533.2679 | +0.07 (+0.54%) | 28,835 |
| 11 Jul 2003 | USD | 13.2 | 13.6 | 12.77 | 12.95 | 1,525.0245 | -0.21 (-1.60%) | 27,983 |
| 10 Jul 2003 | USD | 13.25 | 13.32 | 12.57 | 13.16 | 1,549.7547 | -0.17 (-1.28%) | 75,925 |
