| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | USD | 20.5 | 20.753 | 20.447 | 20.7 | 207 | +0.213 (+1.04%) | 751,445 |
| 12 Aug 2003 | USD | 20.093 | 20.5 | 20.053 | 20.487 | 204.87 | +0.447 (+2.23%) | 799,461 |
| 11 Aug 2003 | USD | 20.233 | 20.38 | 19.827 | 20.04 | 200.4 | -0.213 (-1.05%) | 1,001,780 |
| 8 Aug 2003 | USD | 19.833 | 20.347 | 19.833 | 20.253 | 202.53 | +0.333 (+1.67%) | 913,239 |
| 7 Aug 2003 | USD | 20.327 | 20.327 | 19.853 | 19.92 | 199.2 | -0.567 (-2.77%) | 1,919,505 |
| 6 Aug 2003 | USD | 20.46 | 20.573 | 19.84 | 20.487 | 204.87 | -0.253 (-1.22%) | 1,480,116 |
| 5 Aug 2003 | USD | 20.933 | 21.067 | 20.733 | 20.74 | 207.4 | -0.16 (-0.77%) | 907,095 |
| 4 Aug 2003 | USD | 21.173 | 21.173 | 20.513 | 20.9 | 209 | -0.167 (-0.79%) | 1,222,706 |
| 1 Aug 2003 | USD | 21.073 | 21.327 | 21.013 | 21.067 | 210.67 | -0.2 (-0.94%) | 987,386 |
| 31 Jul 2003 | USD | 21.567 | 21.753 | 20.88 | 21.267 | 212.67 | +0.014 (+0.07%) | 1,898,775 |
| 30 Jul 2003 | USD | 20.72 | 21.307 | 20.673 | 21.253 | 212.53 | +0.573 (+2.77%) | 1,203,200 |
| 29 Jul 2003 | USD | 20.633 | 20.893 | 20.533 | 20.68 | 206.8 | +0.147 (+0.72%) | 814,263 |
| 28 Jul 2003 | USD | 20.653 | 20.827 | 20.347 | 20.533 | 205.33 | -0.067 (-0.33%) | 636,741 |
| 25 Jul 2003 | USD | 20.64 | 20.767 | 20.14 | 20.6 | 206 | -0.1 (-0.48%) | 714,882 |
| 24 Jul 2003 | USD | 21.04 | 21.167 | 20.58 | 20.7 | 207 | -0.287 (-1.37%) | 535,046 |
| 23 Jul 2003 | USD | 21.14 | 21.207 | 20.713 | 20.987 | 209.87 | -0.153 (-0.72%) | 537,993 |
| 22 Jul 2003 | USD | 21.2 | 21.26 | 20.953 | 21.14 | 211.4 | -0.013 (-0.06%) | 784,830 |
| 21 Jul 2003 | USD | 21.453 | 21.487 | 21.087 | 21.153 | 211.53 | -0.307 (-1.43%) | 695,235 |
| 18 Jul 2003 | USD | 21.167 | 21.467 | 21.1 | 21.46 | 214.6 | +0.46 (+2.19%) | 520,455 |
| 17 Jul 2003 | USD | 21.193 | 21.467 | 21 | 21 | 210 | -0.447 (-2.08%) | 639,692 |
| 16 Jul 2003 | USD | 21.207 | 21.48 | 20.92 | 21.447 | 214.47 | +0.254 (+1.20%) | 872,435 |
| 15 Jul 2003 | USD | 21.42 | 21.52 | 21.02 | 21.193 | 211.93 | -0.214 (-1.00%) | 773,541 |
| 14 Jul 2003 | USD | 21.34 | 21.7 | 21.16 | 21.407 | 214.07 | +0.087 (+0.41%) | 464,310 |
| 11 Jul 2003 | USD | 20.98 | 21.327 | 20.967 | 21.32 | 213.2 | +0.407 (+1.95%) | 681,117 |
| 10 Jul 2003 | USD | 21.32 | 21.56 | 20.78 | 20.913 | 209.13 | -0.634 (-2.94%) | 1,056,597 |
| 9 Jul 2003 | USD | 21.693 | 21.833 | 21.493 | 21.547 | 215.47 | -0.226 (-1.04%) | 554,147 |
| 8 Jul 2003 | USD | 21.633 | 21.947 | 21.3 | 21.773 | 217.73 | +0.166 (+0.77%) | 461,076 |
| 7 Jul 2003 | USD | 21.5 | 21.893 | 21.293 | 21.607 | 216.07 | -0.046 (-0.21%) | 576,866 |
| 4 Jul 2003 | USD | 21.653 | 21.653 | 21.653 | 21.653 | 216.53 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 21.5 | 21.947 | 21.34 | 21.653 | 216.53 | -0.134 (-0.62%) | 414,246 |
