| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | USD | 15.99 | 15.99 | 15.75 | 15.91 | 15.91 | -0.08 (-0.50%) | 81,753 |
| 20 Aug 2003 | USD | 15.65 | 15.99 | 15.48 | 15.99 | 15.99 | +0.33 (+2.11%) | 114,684 |
| 19 Aug 2003 | USD | 15.1 | 15.84 | 14.94 | 15.66 | 15.66 | +0.46 (+3.03%) | 57,982 |
| 18 Aug 2003 | USD | 14.75 | 15.2 | 14.53 | 15.2 | 15.2 | +0.45 (+3.05%) | 122,628 |
| 15 Aug 2003 | USD | 14.4 | 14.83 | 14.34 | 14.75 | 14.75 | +0.21 (+1.44%) | 33,800 |
| 14 Aug 2003 | USD | 14.39 | 14.75 | 14.06 | 14.54 | 14.54 | +0.35 (+2.47%) | 60,075 |
| 13 Aug 2003 | USD | 14.5 | 14.5 | 14.15 | 14.19 | 14.19 | -0.31 (-2.14%) | 48,978 |
| 12 Aug 2003 | USD | 14.2 | 14.5 | 13.94 | 14.5 | 14.5 | +0.41 (+2.91%) | 70,928 |
| 11 Aug 2003 | USD | 14 | 14.3 | 13.82 | 14.09 | 14.09 | +0.15 (+1.08%) | 66,934 |
| 8 Aug 2003 | USD | 14.2 | 14.2 | 13.87 | 13.94 | 13.94 | -0.26 (-1.83%) | 67,600 |
| 7 Aug 2003 | USD | 14.59 | 14.85 | 13.98 | 14.2 | 14.2 | -0.1 (-0.70%) | 60,400 |
| 6 Aug 2003 | USD | 14.25 | 14.5 | 14.25 | 14.3 | 14.3 | -0.14 (-0.97%) | 67,001 |
| 5 Aug 2003 | USD | 14.55 | 14.85 | 14.29 | 14.44 | 14.44 | +0.14 (+0.98%) | 82,407 |
| 4 Aug 2003 | USD | 13.75 | 14.85 | 13.75 | 14.3 | 14.3 | +0.6 (+4.38%) | 65,639 |
| 1 Aug 2003 | USD | 14.62 | 14.62 | 13.25 | 13.7 | 13.7 | -0.991 (-6.75%) | 102,281 |
| 31 Jul 2003 | USD | 15.37 | 15.4 | 13.86 | 14.691 | 14.691 | -0.759 (-4.91%) | 283,432 |
| 30 Jul 2003 | USD | 15.18 | 15.61 | 14.35 | 15.45 | 15.45 | +0.45 (+3%) | 138,632 |
| 29 Jul 2003 | USD | 15.2 | 15.2 | 14.861 | 15 | 15 | -0.03 (-0.20%) | 66,035 |
| 28 Jul 2003 | USD | 15.4 | 15.8 | 14.8 | 15.03 | 15.03 | -0.411 (-2.66%) | 44,716 |
| 25 Jul 2003 | USD | 14.8 | 15.7 | 14.55 | 15.441 | 15.441 | +0.621 (+4.19%) | 58,443 |
| 24 Jul 2003 | USD | 15.69 | 15.69 | 14.33 | 14.82 | 14.82 | -0.73 (-4.69%) | 98,908 |
| 23 Jul 2003 | USD | 15.45 | 16 | 15.15 | 15.55 | 15.55 | +0.1 (+0.65%) | 115,356 |
| 22 Jul 2003 | USD | 14.95 | 15.6 | 14.56 | 15.45 | 15.45 | +0.77 (+5.25%) | 237,105 |
| 21 Jul 2003 | USD | 14.55 | 14.95 | 14.5 | 14.68 | 14.68 | +0.17 (+1.17%) | 53,901 |
| 18 Jul 2003 | USD | 14.5 | 14.85 | 14.25 | 14.51 | 14.51 | -0.09 (-0.62%) | 96,100 |
| 17 Jul 2003 | USD | 14.45 | 14.74 | 14.36 | 14.6 | 14.6 | -0.16 (-1.08%) | 41,800 |
| 16 Jul 2003 | USD | 14.81 | 14.87 | 14.41 | 14.76 | 14.76 | -0.14 (-0.94%) | 89,216 |
| 15 Jul 2003 | USD | 13.91 | 15 | 13.78 | 14.9 | 14.9 | +1.087 (+7.87%) | 117,300 |
| 14 Jul 2003 | USD | 13.8 | 14 | 13.7 | 13.8125 | 13.8125 | +0.312 (+2.31%) | 44,980 |
| 11 Jul 2003 | USD | 13.8 | 14.049 | 13.45 | 13.5 | 13.5 | -0.2 (-1.46%) | 75,000 |
