| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | USD | 24 | 24.89 | 23.96 | 24.81 | 24.81 | +1 (+4.20%) | 1,070,900 |
| 20 Aug 2003 | USD | 22.85 | 23.96 | 22.48 | 23.81 | 23.81 | +0.88 (+3.84%) | 892,500 |
| 19 Aug 2003 | USD | 22.74 | 23.22 | 21.68 | 22.93 | 22.93 | +0.35 (+1.55%) | 1,603,100 |
| 18 Aug 2003 | USD | 20.61 | 22.66 | 20.61 | 22.58 | 22.58 | +2.01 (+9.77%) | 844,900 |
| 15 Aug 2003 | USD | 20.32 | 20.76 | 20.29 | 20.57 | 20.57 | +0.27 (+1.33%) | 240,700 |
| 14 Aug 2003 | USD | 20.5 | 20.96 | 19.58 | 20.3 | 20.3 | -0.08 (-0.39%) | 687,100 |
| 13 Aug 2003 | USD | 18.28 | 21.19 | 18.15 | 20.38 | 20.38 | +2.18 (+11.98%) | 1,881,100 |
| 12 Aug 2003 | USD | 17.88 | 18.33 | 17.88 | 18.2 | 18.2 | +0.2 (+1.11%) | 481,500 |
| 11 Aug 2003 | USD | 17.55 | 18.05 | 17.39 | 18 | 18 | +0.46 (+2.62%) | 728,600 |
| 8 Aug 2003 | USD | 18.2 | 18.28 | 17.25 | 17.54 | 17.54 | -0.66 (-3.63%) | 574,900 |
| 7 Aug 2003 | USD | 18.03 | 18.5 | 17.9 | 18.2 | 18.2 | -0.06 (-0.33%) | 362,700 |
| 6 Aug 2003 | USD | 18.84 | 19 | 17.94 | 18.26 | 18.26 | -0.65 (-3.44%) | 1,185,300 |
| 5 Aug 2003 | USD | 19.48 | 20.18 | 18.79 | 18.91 | 18.91 | -0.34 (-1.77%) | 625,000 |
| 4 Aug 2003 | USD | 19.4 | 19.76 | 18.8 | 19.25 | 19.25 | -0.14 (-0.72%) | 637,900 |
| 1 Aug 2003 | USD | 20.65 | 20.75 | 19.25 | 19.39 | 19.39 | +0.14 (+0.73%) | 1,117,300 |
| 31 Jul 2003 | USD | 19.03 | 19.59 | 18.83 | 19.25 | 19.25 | +0.53 (+2.83%) | 1,171,900 |
| 30 Jul 2003 | USD | 19.26 | 19.39 | 18.43 | 18.72 | 18.72 | -2.09 (-10.04%) | 1,670,800 |
| 29 Jul 2003 | USD | 21.49 | 22.16 | 19.82 | 20.81 | 20.81 | -0.59 (-2.76%) | 1,642,200 |
| 28 Jul 2003 | USD | 19.49 | 22.12 | 19.34 | 21.4 | 21.4 | +1.86 (+9.52%) | 1,202,600 |
| 25 Jul 2003 | USD | 19.21 | 19.74 | 18.86 | 19.54 | 19.54 | +0.42 (+2.20%) | 1,512,300 |
| 24 Jul 2003 | USD | 20 | 20.84 | 19.07 | 19.12 | 19.12 | +0.93 (+5.11%) | 2,523,900 |
| 23 Jul 2003 | USD | 16.72 | 18.5 | 16.71 | 18.19 | 18.19 | +1.45 (+8.66%) | 1,467,300 |
| 22 Jul 2003 | USD | 16.7 | 16.82 | 16.55 | 16.74 | 16.74 | +0.33 (+2.01%) | 868,200 |
| 21 Jul 2003 | USD | 16.55 | 16.85 | 16.25 | 16.41 | 16.41 | -0.28 (-1.68%) | 584,900 |
| 18 Jul 2003 | USD | 16.66 | 16.98 | 16.3 | 16.69 | 16.69 | +0.04 (+0.24%) | 1,064,000 |
| 17 Jul 2003 | USD | 17.08 | 17.09 | 16.53 | 16.65 | 16.65 | -0.85 (-4.86%) | 869,400 |
| 16 Jul 2003 | USD | 18.25 | 18.8 | 17.09 | 17.5 | 17.5 | -0.46 (-2.56%) | 1,912,500 |
| 15 Jul 2003 | USD | 17.93 | 18.5 | 17.42 | 17.96 | 17.96 | +0.28 (+1.58%) | 1,940,200 |
| 14 Jul 2003 | USD | 15.87 | 18.78 | 15.84 | 17.68 | 17.68 | +2.35 (+15.33%) | 2,745,100 |
| 11 Jul 2003 | USD | 15.19 | 15.37 | 14.83 | 15.33 | 15.33 | +0.1 (+0.66%) | 553,700 |
