| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 22.6656 | 23.0247 | 22.4262 | 22.7773 | 18.1782 | +0.144 (+0.63%) | 169,030 |
| 26 Aug 2003 | USD | 22.3863 | 22.929 | 22.3384 | 22.6337 | 18.0636 | +0.048 (+0.21%) | 125,927 |
| 25 Aug 2003 | USD | 22.8651 | 22.8811 | 22.4581 | 22.5858 | 18.0254 | -0.319 (-1.39%) | 284,431 |
| 22 Aug 2003 | USD | 23.1045 | 23.4637 | 22.8332 | 22.905 | 18.2801 | -0.2 (-0.86%) | 294,956 |
| 21 Aug 2003 | USD | 22.7454 | 23.735 | 22.7454 | 23.1045 | 18.4393 | +0.319 (+1.40%) | 378,155 |
| 20 Aug 2003 | USD | 22.5459 | 23.0168 | 22.1868 | 22.7853 | 18.1846 | +0.16 (+0.71%) | 243,082 |
| 19 Aug 2003 | USD | 22.3863 | 22.7534 | 22.1548 | 22.6257 | 18.0572 | +0.12 (+0.53%) | 291,573 |
| 18 Aug 2003 | USD | 22.3464 | 22.6257 | 22.2666 | 22.506 | 17.9617 | +0.16 (+0.71%) | 335,303 |
| 15 Aug 2003 | USD | 22.3464 | 22.3863 | 22.1788 | 22.3464 | 17.8343 | -0.088 (-0.39%) | 55,508 |
| 14 Aug 2003 | USD | 22.1468 | 22.4661 | 22.067 | 22.4342 | 17.9044 | +0.351 (+1.59%) | 229,299 |
| 13 Aug 2003 | USD | 21.5962 | 22.2267 | 21.5004 | 22.083 | 17.6241 | +0.495 (+2.29%) | 458,723 |
| 12 Aug 2003 | USD | 21.5483 | 21.668 | 21.4685 | 21.5882 | 17.2292 | +0.2 (+0.93%) | 521,499 |
| 11 Aug 2003 | USD | 21.4924 | 21.5084 | 21.0694 | 21.3887 | 17.07 | -0.048 (-0.22%) | 462,482 |
| 8 Aug 2003 | USD | 21.5882 | 21.5962 | 21.3089 | 21.4366 | 17.1082 | -0.152 (-0.70%) | 249,096 |
| 7 Aug 2003 | USD | 21.4844 | 21.8196 | 21.4844 | 21.5882 | 17.2292 | -0.04 (-0.18%) | 406,599 |
| 6 Aug 2003 | USD | 22.0271 | 22.0351 | 21.4765 | 21.6281 | 17.2611 | -0.399 (-1.81%) | 196,596 |
| 5 Aug 2003 | USD | 22.0192 | 22.5379 | 22.0032 | 22.0271 | 17.5795 | +0.016 (+0.07%) | 330,040 |
| 4 Aug 2003 | USD | 22.5858 | 22.5858 | 21.8675 | 22.0112 | 17.5668 | -0.694 (-3.06%) | 269,646 |
| 1 Aug 2003 | USD | 21.9473 | 22.7454 | 21.7877 | 22.7055 | 18.1209 | +0.838 (+3.83%) | 458,097 |
| 31 Jul 2003 | USD | 22.6257 | 22.6257 | 21.8276 | 21.8675 | 17.4521 | -0.694 (-3.08%) | 370,387 |
| 30 Jul 2003 | USD | 22.7055 | 22.7055 | 22.5379 | 22.5619 | 18.0063 | -0.024 (-0.11%) | 347,332 |
| 29 Jul 2003 | USD | 22.3863 | 22.7055 | 22.3464 | 22.5858 | 18.0254 | +0.088 (+0.39%) | 589,411 |
| 28 Jul 2003 | USD | 22.7454 | 22.7534 | 22.3464 | 22.498 | 17.9553 | -0.415 (-1.81%) | 296,585 |
| 25 Jul 2003 | USD | 21.9473 | 23.0247 | 21.9473 | 22.913 | 18.2865 | +0.926 (+4.21%) | 458,849 |
| 24 Jul 2003 | USD | 22.2666 | 22.6257 | 21.9872 | 21.9872 | 17.5476 | -0.2 (-0.90%) | 242,456 |
| 23 Jul 2003 | USD | 21.7079 | 22.5459 | 21.7079 | 22.1868 | 17.7069 | +0.63 (+2.92%) | 622,616 |
| 22 Jul 2003 | USD | 21.3488 | 21.9234 | 21.269 | 21.5563 | 17.2038 | -0.303 (-1.39%) | 718,846 |
| 21 Jul 2003 | USD | 22.1468 | 22.1868 | 21.0694 | 21.8595 | 17.4457 | -0.447 (-2.00%) | 723,608 |
| 18 Jul 2003 | USD | 22.6656 | 22.9848 | 22.3065 | 22.3065 | 17.8025 | -0.359 (-1.58%) | 536,033 |
| 17 Jul 2003 | USD | 22.9449 | 23.5435 | 22.5459 | 22.6656 | 18.0891 | +0.798 (+3.65%) | 1,010,043 |
