| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | USD | 13.66 | 13.79 | 13.66 | 13.75 | 13.75 | +0.07 (+0.51%) | 53,000 |
| 18 Aug 2003 | USD | 13.78 | 13.85 | 13.68 | 13.68 | 13.68 | -0.14 (-1.01%) | 45,600 |
| 15 Aug 2003 | USD | 13.63 | 13.89 | 13.55 | 13.82 | 13.82 | +0.17 (+1.25%) | 54,500 |
| 14 Aug 2003 | USD | 13.76 | 13.77 | 13.58 | 13.65 | 13.65 | -0.09 (-0.66%) | 79,600 |
| 13 Aug 2003 | USD | 13.94 | 14 | 13.67 | 13.74 | 13.74 | -0.33 (-2.35%) | 81,400 |
| 12 Aug 2003 | USD | 14.13 | 14.13 | 14.01 | 14.07 | 14.07 | +0.02 (+0.14%) | 54,500 |
| 11 Aug 2003 | USD | 14.06 | 14.17 | 14.01 | 14.05 | 14.05 | -0.07 (-0.50%) | 53,500 |
| 8 Aug 2003 | USD | 14.05 | 14.13 | 13.99 | 14.12 | 14.12 | +0.13 (+0.93%) | 61,600 |
| 7 Aug 2003 | USD | 13.88 | 13.99 | 13.88 | 13.99 | 13.99 | +0.14 (+1.01%) | 52,000 |
| 6 Aug 2003 | USD | 13.72 | 13.9 | 13.67 | 13.85 | 13.85 | +0.1 (+0.73%) | 72,500 |
| 5 Aug 2003 | USD | 13.85 | 13.85 | 13.63 | 13.75 | 13.75 | -0.05 (-0.36%) | 77,400 |
| 4 Aug 2003 | USD | 13.8 | 13.84 | 13.45 | 13.8 | 13.8 | -0.02 (-0.14%) | 126,900 |
| 1 Aug 2003 | USD | 13.88 | 14.01 | 13.68 | 13.82 | 13.82 | -0.06 (-0.43%) | 94,400 |
| 31 Jul 2003 | USD | 14 | 14 | 13.67 | 13.88 | 13.88 | -0.12 (-0.86%) | 109,900 |
| 30 Jul 2003 | USD | 13.62 | 14 | 13.62 | 14 | 14 | +0.3 (+2.19%) | 85,200 |
| 29 Jul 2003 | USD | 13.99 | 13.99 | 13.65 | 13.7 | 13.7 | -0.36 (-2.56%) | 139,200 |
| 28 Jul 2003 | USD | 14.06 | 14.08 | 13.99 | 14.06 | 14.06 | -0.04 (-0.28%) | 82,800 |
| 25 Jul 2003 | USD | 14.15 | 14.21 | 14.05 | 14.1 | 14.1 | -0.08 (-0.56%) | 93,200 |
| 24 Jul 2003 | USD | 14.25 | 14.3 | 14.17 | 14.18 | 14.18 | -0.04 (-0.28%) | 77,200 |
| 23 Jul 2003 | USD | 14.25 | 14.29 | 14.06 | 14.22 | 14.22 | +0.1 (+0.71%) | 78,400 |
| 22 Jul 2003 | USD | 14.15 | 14.2 | 13.84 | 14.12 | 14.12 | -0.08 (-0.56%) | 201,300 |
| 21 Jul 2003 | USD | 14.4 | 14.4 | 14.15 | 14.2 | 14.2 | -0.2 (-1.39%) | 98,600 |
| 18 Jul 2003 | USD | 14.17 | 14.4 | 14.17 | 14.4 | 14.4 | +0.13 (+0.91%) | 79,300 |
| 17 Jul 2003 | USD | 14.41 | 14.41 | 14.12 | 14.27 | 14.27 | -0.18 (-1.25%) | 203,600 |
| 16 Jul 2003 | USD | 14.66 | 14.66 | 14.45 | 14.45 | 14.45 | -0.16 (-1.10%) | 102,800 |
| 15 Jul 2003 | USD | 14.74 | 14.8 | 14.5 | 14.61 | 14.61 | -0.16 (-1.08%) | 123,000 |
| 14 Jul 2003 | USD | 14.98 | 14.99 | 14.67 | 14.77 | 14.77 | -0.21 (-1.40%) | 117,200 |
| 11 Jul 2003 | USD | 14.93 | 15.09 | 14.9 | 14.98 | 14.98 | -0.1 (-0.66%) | 77,000 |
| 10 Jul 2003 | USD | 14.98 | 15.08 | 14.96 | 15.08 | 15.08 | +0.03 (+0.20%) | 74,900 |
| 9 Jul 2003 | USD | 14.86 | 15.05 | 14.84 | 15.05 | 15.05 | +0.09 (+0.60%) | 120,800 |
