| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | USD | 21.7326 | 21.7523 | 21.447 | 21.6636 | 5.4159 | -0.325 (-1.48%) | 1,187,760 |
| 20 Aug 2003 | USD | 21.8113 | 22.1068 | 21.6439 | 21.9886 | 5.4972 | +0.423 (+1.96%) | 2,317,431 |
| 19 Aug 2003 | USD | 21.3387 | 21.5947 | 21.1811 | 21.5652 | 5.3913 | -0.345 (-1.57%) | 556,102 |
| 18 Aug 2003 | USD | 21.6735 | 21.9098 | 21.4667 | 21.9098 | 5.4775 | +0.542 (+2.53%) | 639,375 |
| 15 Aug 2003 | USD | 21.5061 | 21.5652 | 21.1713 | 21.3682 | 5.3421 | +0.148 (+0.70%) | 107,646 |
| 14 Aug 2003 | USD | 20.8266 | 21.2698 | 20.7577 | 21.2205 | 5.3051 | +0.118 (+0.56%) | 290,847 |
| 13 Aug 2003 | USD | 21.1319 | 21.1614 | 20.7971 | 21.1024 | 5.2756 | -0.463 (-2.15%) | 432,208 |
| 12 Aug 2003 | USD | 21.5849 | 21.5849 | 21.3288 | 21.5652 | 5.3913 | +0.069 (+0.32%) | 633,688 |
| 11 Aug 2003 | USD | 21.191 | 21.6243 | 21.0827 | 21.4962 | 5.3741 | +0.315 (+1.49%) | 279,067 |
| 8 Aug 2003 | USD | 21.2796 | 21.3387 | 21.0334 | 21.1811 | 5.2953 | -0.276 (-1.29%) | 358,684 |
| 7 Aug 2003 | USD | 21.2205 | 21.5849 | 21.0827 | 21.4569 | 5.3642 | -0.66 (-2.98%) | 1,127,234 |
| 6 Aug 2003 | USD | 22.284 | 22.4514 | 21.8212 | 22.1166 | 5.5291 | -1.448 (-6.14%) | 1,277,532 |
| 5 Aug 2003 | USD | 23.6528 | 23.9383 | 23.4755 | 23.5641 | 5.891 | +0.098 (+0.42%) | 593,880 |
| 4 Aug 2003 | USD | 23.4066 | 23.6035 | 22.9438 | 23.4657 | 5.8664 | +0.089 (+0.38%) | 526,855 |
| 1 Aug 2003 | USD | 23.1407 | 23.4755 | 23.0028 | 23.377 | 5.8442 | +0.079 (+0.34%) | 687,308 |
| 31 Jul 2003 | USD | 23.2786 | 23.4361 | 23.121 | 23.2983 | 5.8246 | +0.542 (+2.38%) | 518,731 |
| 30 Jul 2003 | USD | 23.0127 | 23.1407 | 22.7074 | 22.7567 | 5.6892 | +0.177 (+0.79%) | 396,868 |
| 29 Jul 2003 | USD | 22.7468 | 22.8453 | 22.2742 | 22.5794 | 5.6448 | +0.01 (+0.04%) | 277,442 |
| 28 Jul 2003 | USD | 22.6287 | 22.6877 | 22.4022 | 22.5696 | 5.6424 | +0.414 (+1.87%) | 350,966 |
| 25 Jul 2003 | USD | 22.028 | 22.3136 | 21.6932 | 22.156 | 5.539 | +0.029 (+0.13%) | 292,065 |
| 24 Jul 2003 | USD | 22.1757 | 22.5499 | 22.0477 | 22.1265 | 5.5316 | +0.315 (+1.45%) | 464,299 |
| 23 Jul 2003 | USD | 21.8507 | 21.9394 | 21.2107 | 21.8113 | 5.4528 | -0.069 (-0.32%) | 460,237 |
| 22 Jul 2003 | USD | 21.9197 | 21.9984 | 21.5652 | 21.8803 | 5.4701 | -0.305 (-1.38%) | 825,826 |
| 21 Jul 2003 | USD | 22.0378 | 22.284 | 21.8803 | 22.1855 | 5.5464 | -0.551 (-2.43%) | 400,117 |
| 18 Jul 2003 | USD | 22.2545 | 22.737 | 22.1855 | 22.737 | 5.6842 | +0.65 (+2.94%) | 463,892 |
| 17 Jul 2003 | USD | 21.9591 | 22.3037 | 21.8015 | 22.0871 | 5.5218 | -0.256 (-1.15%) | 322,937 |
| 16 Jul 2003 | USD | 22.6484 | 22.6976 | 21.9591 | 22.3431 | 5.5858 | -0.305 (-1.35%) | 285,972 |
| 15 Jul 2003 | USD | 23.0521 | 23.1702 | 22.4022 | 22.6484 | 5.6621 | -0.177 (-0.78%) | 271,755 |
| 14 Jul 2003 | USD | 22.8158 | 23.1801 | 22.8158 | 22.8256 | 5.7064 | +0.443 (+1.98%) | 293,690 |
| 11 Jul 2003 | USD | 22.1068 | 22.5006 | 22.0477 | 22.3825 | 5.5956 | +0.03 (+0.13%) | 193,356 |
