| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | USD | 23.06 | 23.06 | 22.7601 | 22.9901 | 14.7846 | -0.01 (-0.04%) | 842,499 |
| 22 Aug 2003 | USD | 23 | 23.36 | 22.75 | 23 | 14.791 | -0.04 (-0.17%) | 267,305 |
| 21 Aug 2003 | USD | 22.8901 | 23.29 | 22.64 | 23.04 | 14.8167 | +0.12 (+0.52%) | 414,252 |
| 20 Aug 2003 | USD | 23.25 | 23.4 | 22.6899 | 22.9199 | 14.7395 | -0.48 (-2.05%) | 315,976 |
| 19 Aug 2003 | USD | 23.19 | 23.59 | 23 | 23.4 | 15.0482 | +0.24 (+1.04%) | 431,202 |
| 18 Aug 2003 | USD | 22.8901 | 23.16 | 22.7301 | 23.16 | 14.8939 | +0.37 (+1.62%) | 500,399 |
| 15 Aug 2003 | USD | 23.29 | 23.29 | 22.25 | 22.7899 | 14.6559 | -0.21 (-0.91%) | 294,517 |
| 14 Aug 2003 | USD | 22.28 | 23.45 | 22.25 | 23 | 14.791 | +0.85 (+3.84%) | 2,193,328 |
| 13 Aug 2003 | USD | 21.45 | 22.5001 | 21.1101 | 22.15 | 14.2444 | +2.2 (+11.03%) | 3,293,179 |
| 12 Aug 2003 | USD | 19.9101 | 20.0701 | 19.25 | 19.95 | 12.8296 | +0.15 (+0.76%) | 563,843 |
| 11 Aug 2003 | USD | 19.15 | 19.9999 | 19.12 | 19.8 | 12.7331 | +0.92 (+4.87%) | 690,420 |
| 8 Aug 2003 | USD | 18.14 | 19.15 | 18.0001 | 18.88 | 12.1415 | +2.07 (+12.31%) | 1,274,634 |
| 7 Aug 2003 | USD | 17.9001 | 18.1899 | 16.5401 | 16.81 | 10.8103 | -1.17 (-6.51%) | 920,560 |
| 6 Aug 2003 | USD | 18.3 | 18.3799 | 17.47 | 17.98 | 11.5627 | -0.38 (-2.07%) | 626,199 |
| 5 Aug 2003 | USD | 18.6 | 18.65 | 18.0301 | 18.36 | 11.8071 | -0.22 (-1.18%) | 443,642 |
| 4 Aug 2003 | USD | 18.8 | 19.0299 | 17.86 | 18.5801 | 11.9486 | -0.22 (-1.17%) | 248,800 |
| 1 Aug 2003 | USD | 18.66 | 18.96 | 18.4 | 18.8 | 12.09 | +0.15 (+0.80%) | 412,697 |
| 31 Jul 2003 | USD | 18.91 | 18.9999 | 18.05 | 18.65 | 11.9936 | -0.16 (-0.85%) | 295,761 |
| 30 Jul 2003 | USD | 19.1001 | 19.11 | 18.56 | 18.8101 | 12.0965 | -0.25 (-1.31%) | 199,196 |
| 29 Jul 2003 | USD | 18.2 | 19.25 | 18.1301 | 19.0599 | 12.2572 | +0.87 (+4.78%) | 417,518 |
| 28 Jul 2003 | USD | 19.01 | 19.01 | 18.14 | 18.1899 | 11.6977 | -0.42 (-2.26%) | 316,287 |
| 25 Jul 2003 | USD | 18.49 | 18.76 | 18.21 | 18.6099 | 11.9678 | +0.15 (+0.81%) | 228,896 |
| 24 Jul 2003 | USD | 18.96 | 19.31 | 18.4 | 18.46 | 11.8714 | -0.39 (-2.07%) | 295,761 |
| 23 Jul 2003 | USD | 18.31 | 18.86 | 18.01 | 18.85 | 12.1222 | +0.73 (+4.03%) | 331,682 |
| 22 Jul 2003 | USD | 17.79 | 18.23 | 17.7701 | 18.1199 | 11.6527 | +0.22 (+1.23%) | 441,931 |
| 21 Jul 2003 | USD | 18.62 | 18.62 | 17.7101 | 17.9001 | 11.5113 | -0.59 (-3.19%) | 342,567 |
| 18 Jul 2003 | USD | 18.43 | 18.69 | 18.2901 | 18.49 | 11.8907 | -0.01 (-0.05%) | 224,076 |
| 17 Jul 2003 | USD | 18.8699 | 19.01 | 18.21 | 18.5 | 11.8971 | -0.35 (-1.86%) | 423,738 |
| 16 Jul 2003 | USD | 19.3601 | 19.3601 | 17.9001 | 18.85 | 12.1222 | -0.47 (-2.43%) | 856,028 |
| 15 Jul 2003 | USD | 19.35 | 19.63 | 18.7399 | 19.3199 | 12.4244 | +0.07 (+0.36%) | 440,532 |
