| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | USD | 18.45 | 18.66 | 18.11 | 18.63 | 18.63 | +0.17 (+0.92%) | 55,827 |
| 5 Sep 2003 | USD | 18.58 | 18.68 | 17.94 | 18.46 | 18.46 | -0.14 (-0.75%) | 62,689 |
| 4 Sep 2003 | USD | 18.21 | 18.65 | 18.21 | 18.6 | 18.6 | -0.05 (-0.27%) | 48,053 |
| 3 Sep 2003 | USD | 18.59 | 18.65 | 18.47 | 18.65 | 18.65 | +0.05 (+0.27%) | 52,312 |
| 2 Sep 2003 | USD | 18.7 | 18.7 | 18.41 | 18.6 | 18.6 | -0.02 (-0.11%) | 36,360 |
| 1 Sep 2003 | USD | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 18 | 18.69 | 18 | 18.62 | 18.62 | +0.43 (+2.36%) | 20,765 |
| 28 Aug 2003 | USD | 18.36 | 18.65 | 18 | 18.19 | 18.19 | -0.18 (-0.98%) | 49,003 |
| 27 Aug 2003 | USD | 18.61 | 18.61 | 18.37 | 18.37 | 18.37 | +0.07 (+0.38%) | 32,719 |
| 26 Aug 2003 | USD | 18.5 | 18.5 | 18.05 | 18.3 | 18.3 | +0.2 (+1.10%) | 38,744 |
| 25 Aug 2003 | USD | 18.4 | 18.4 | 18 | 18.1 | 18.1 | +0.06 (+0.33%) | 35,879 |
| 22 Aug 2003 | USD | 18.6 | 18.81 | 17.5 | 18.04 | 18.04 | -0.44 (-2.38%) | 64,645 |
| 21 Aug 2003 | USD | 18.43 | 19 | 18.07 | 18.48 | 18.48 | -0.02 (-0.11%) | 82,478 |
| 20 Aug 2003 | USD | 18.8 | 19.01 | 18.32 | 18.5 | 18.5 | -0.54 (-2.84%) | 88,580 |
| 19 Aug 2003 | USD | 19.17 | 19.71 | 18.19 | 19.04 | 19.04 | -0.06 (-0.31%) | 193,432 |
| 18 Aug 2003 | USD | 18.8 | 19.2 | 18 | 19.1 | 19.1 | +0.38 (+2.03%) | 56,236 |
| 15 Aug 2003 | USD | 18.17 | 18.8 | 18.05 | 18.72 | 18.72 | +0.65 (+3.60%) | 36,295 |
| 14 Aug 2003 | USD | 18.04 | 18.14 | 17.9 | 18.07 | 18.07 | -0.02 (-0.11%) | 13,765 |
| 13 Aug 2003 | USD | 18.35 | 18.36 | 18.07 | 18.09 | 18.09 | -0.1 (-0.55%) | 31,402 |
| 12 Aug 2003 | USD | 17.36 | 18.2 | 17.3 | 18.19 | 18.19 | +0.48 (+2.71%) | 36,357 |
| 11 Aug 2003 | USD | 17.38 | 18.37 | 17.38 | 17.71 | 17.71 | +0.33 (+1.90%) | 34,329 |
| 8 Aug 2003 | USD | 17.71 | 17.76 | 17.25 | 17.38 | 17.38 | -0.14 (-0.80%) | 34,313 |
| 7 Aug 2003 | USD | 17.4 | 17.57 | 17.15 | 17.52 | 17.52 | +0.12 (+0.69%) | 56,960 |
| 6 Aug 2003 | USD | 17.67 | 17.8 | 17.32 | 17.4 | 17.4 | -0.38 (-2.14%) | 54,712 |
| 5 Aug 2003 | USD | 18.16 | 18.21 | 17.75 | 17.78 | 17.78 | -0.3 (-1.66%) | 39,390 |
| 4 Aug 2003 | USD | 17.95 | 18.7 | 17.94 | 18.08 | 18.08 | -0.16 (-0.88%) | 139,920 |
| 1 Aug 2003 | USD | 18.39 | 18.4 | 18 | 18.24 | 18.24 | -0.16 (-0.87%) | 40,016 |
| 31 Jul 2003 | USD | 17.78 | 18.49 | 17.66 | 18.4 | 18.4 | +0.49 (+2.74%) | 49,540 |
| 30 Jul 2003 | USD | 18.27 | 18.49 | 17.7 | 17.91 | 17.91 | -0.48 (-2.61%) | 72,758 |
| 29 Jul 2003 | USD | 19 | 19.19 | 17.5 | 18.39 | 18.39 | -0.28 (-1.50%) | 32,533 |
