| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | USD | 15.475 | 15.599 | 15.236 | 15.398 | 15.398 | -0.077 (-0.50%) | 113,936 |
| 4 Sep 2003 | USD | 15.532 | 15.665 | 15.293 | 15.475 | 15.475 | -0.038 (-0.24%) | 172,214 |
| 3 Sep 2003 | USD | 15.665 | 15.952 | 15.436 | 15.513 | 15.513 | -0.057 (-0.37%) | 120,120 |
| 2 Sep 2003 | USD | 15.408 | 15.694 | 15.331 | 15.57 | 15.57 | +0.21 (+1.37%) | 166,869 |
| 1 Sep 2003 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 15.503 | 15.589 | 15.227 | 15.36 | 15.36 | -0.21 (-1.35%) | 72,429 |
| 28 Aug 2003 | USD | 15.15 | 15.57 | 15.15 | 15.57 | 15.57 | +0.391 (+2.58%) | 125,571 |
| 27 Aug 2003 | USD | 15.141 | 15.427 | 15.074 | 15.179 | 15.179 | -0.038 (-0.25%) | 54,819 |
| 26 Aug 2003 | USD | 15.265 | 15.379 | 15.045 | 15.217 | 15.217 | -0.038 (-0.25%) | 119,387 |
| 25 Aug 2003 | USD | 15.026 | 15.312 | 14.807 | 15.255 | 15.255 | +0.257 (+1.71%) | 125,676 |
| 22 Aug 2003 | USD | 15.503 | 15.503 | 14.721 | 14.998 | 14.998 | -0.505 (-3.26%) | 133,222 |
| 21 Aug 2003 | USD | 15.341 | 15.57 | 15.274 | 15.503 | 15.503 | +0.162 (+1.06%) | 93,077 |
| 20 Aug 2003 | USD | 14.978 | 15.417 | 14.978 | 15.341 | 15.341 | +0.401 (+2.68%) | 212,778 |
| 19 Aug 2003 | USD | 14.311 | 14.94 | 14.311 | 14.94 | 14.94 | +0.543 (+3.77%) | 115,928 |
| 18 Aug 2003 | USD | 14.168 | 14.578 | 14.129 | 14.397 | 14.397 | +0.153 (+1.07%) | 76,726 |
| 15 Aug 2003 | USD | 14.301 | 14.54 | 14.215 | 14.244 | 14.244 | -0.019 (-0.13%) | 33,541 |
| 14 Aug 2003 | USD | 14.12 | 14.301 | 14.12 | 14.263 | 14.263 | +0.134 (+0.95%) | 102,301 |
| 13 Aug 2003 | USD | 14.12 | 14.234 | 13.986 | 14.129 | 14.129 | -0.01 (-0.07%) | 94,440 |
| 12 Aug 2003 | USD | 13.948 | 14.215 | 13.795 | 14.139 | 14.139 | +0.191 (+1.37%) | 62,052 |
| 11 Aug 2003 | USD | 13.815 | 13.948 | 13.7 | 13.948 | 13.948 | +0.21 (+1.53%) | 72,953 |
| 8 Aug 2003 | USD | 14.024 | 14.024 | 13.614 | 13.738 | 13.738 | -0.382 (-2.71%) | 188,880 |
| 7 Aug 2003 | USD | 13.958 | 14.12 | 13.605 | 14.12 | 14.12 | +0.191 (+1.37%) | 81,967 |
| 6 Aug 2003 | USD | 14.139 | 14.215 | 13.862 | 13.929 | 13.929 | -0.21 (-1.49%) | 189,404 |
| 5 Aug 2003 | USD | 14.912 | 14.931 | 13.834 | 14.139 | 14.139 | -0.696 (-4.69%) | 296,737 |
| 4 Aug 2003 | USD | 14.931 | 14.959 | 14.692 | 14.835 | 14.835 | -0.048 (-0.32%) | 100,729 |
| 1 Aug 2003 | USD | 14.883 | 15.026 | 14.835 | 14.883 | 14.883 | +0.057 (+0.38%) | 149,364 |
| 31 Jul 2003 | USD | 14.654 | 14.845 | 14.492 | 14.826 | 14.826 | +0.172 (+1.17%) | 158,903 |
| 30 Jul 2003 | USD | 14.711 | 14.788 | 14.406 | 14.654 | 14.654 | +0.019 (+0.13%) | 162,571 |
| 29 Jul 2003 | USD | 14.358 | 14.835 | 14.339 | 14.635 | 14.635 | +0.286 (+1.99%) | 146,849 |
| 28 Jul 2003 | USD | 14.311 | 14.501 | 14.225 | 14.349 | 14.349 | -0.009 (-0.06%) | 110,477 |
