| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2003 | USD | 18.82 | 19.5 | 17.89 | 18.67 | 18.67 | -0.33 (-1.74%) | 65,977 |
| 25 Jul 2003 | USD | 18.82 | 19.5 | 18.82 | 19 | 19 | +0.11 (+0.58%) | 56,424 |
| 24 Jul 2003 | USD | 18.75 | 19.63 | 18.1 | 18.89 | 18.89 | +0.21 (+1.12%) | 131,490 |
| 23 Jul 2003 | USD | 17.97 | 18.75 | 17.97 | 18.68 | 18.68 | +0.45 (+2.47%) | 72,004 |
| 22 Jul 2003 | USD | 17.55 | 18.73 | 17.55 | 18.23 | 18.23 | +0.49 (+2.76%) | 81,166 |
| 21 Jul 2003 | USD | 17.92 | 17.92 | 17.01 | 17.74 | 17.74 | -0.34 (-1.88%) | 117,452 |
| 18 Jul 2003 | USD | 17.73 | 18.25 | 17.53 | 18.08 | 18.08 | +0.4 (+2.26%) | 103,653 |
| 17 Jul 2003 | USD | 17.8 | 18.03 | 17.4 | 17.68 | 17.68 | -0.18 (-1.01%) | 92,801 |
| 16 Jul 2003 | USD | 17.74 | 18.09 | 17.65 | 17.86 | 17.86 | +0.01 (+0.06%) | 76,354 |
| 15 Jul 2003 | USD | 17.51 | 17.87 | 17.39 | 17.85 | 17.85 | +0.23 (+1.31%) | 32,237 |
| 14 Jul 2003 | USD | 16.87 | 17.62 | 16.87 | 17.62 | 17.62 | +0.42 (+2.44%) | 41,846 |
| 11 Jul 2003 | USD | 17.56 | 17.78 | 16.79 | 17.2 | 17.2 | -0.47 (-2.66%) | 70,014 |
| 10 Jul 2003 | USD | 17.8 | 17.83 | 17.56 | 17.67 | 17.67 | -0.33 (-1.83%) | 67,376 |
| 9 Jul 2003 | USD | 17.86 | 18.1 | 17.4 | 18 | 18 | +0.02 (+0.11%) | 104,782 |
| 8 Jul 2003 | USD | 17.3 | 18 | 17.3 | 17.98 | 17.98 | +0.63 (+3.63%) | 80,734 |
| 7 Jul 2003 | USD | 17.11 | 17.93 | 17.11 | 17.35 | 17.35 | +0.2 (+1.17%) | 86,118 |
| 4 Jul 2003 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 17.1 | 17.29 | 17.1 | 17.15 | 17.15 | -0.14 (-0.81%) | 28,318 |
| 2 Jul 2003 | USD | 17.24 | 17.47 | 17.02 | 17.29 | 17.29 | +0.26 (+1.53%) | 80,492 |
| 1 Jul 2003 | USD | 17.02 | 17.24 | 16.41 | 17.03 | 17.03 | -0.19 (-1.10%) | 90,846 |
| 30 Jun 2003 | USD | 17.42 | 17.46 | 16.75 | 17.22 | 17.22 | -0.03 (-0.17%) | 690,661 |
| 27 Jun 2003 | USD | 17 | 17.52 | 16.89 | 17.25 | 17.25 | +0.25 (+1.47%) | 52,897 |
| 26 Jun 2003 | USD | 16.63 | 17 | 16.49 | 17 | 17 | +0.46 (+2.78%) | 72,664 |
| 25 Jun 2003 | USD | 16.98 | 16.98 | 16.35 | 16.54 | 16.54 | -0.1 (-0.60%) | 71,660 |
| 24 Jun 2003 | USD | 16.66 | 17 | 16.58 | 16.64 | 16.64 | -0.35 (-2.06%) | 84,446 |
| 23 Jun 2003 | USD | 17.18 | 17.36 | 16.65 | 16.99 | 16.99 | +0.04 (+0.24%) | 107,601 |
| 20 Jun 2003 | USD | 17.35 | 17.56 | 16.91 | 16.95 | 16.95 | -0.69 (-3.91%) | 125,932 |
| 19 Jun 2003 | USD | 17.65 | 17.9 | 17.08 | 17.64 | 17.64 | +0.25 (+1.44%) | 74,990 |
| 18 Jun 2003 | USD | 18.15 | 18.15 | 16.65 | 17.39 | 17.39 | -0.42 (-2.36%) | 83,023 |
| 17 Jun 2003 | USD | 17.44 | 18.19 | 17.44 | 17.81 | 17.81 | +0.46 (+2.65%) | 151,599 |
