| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 18.99 | 19.94 | 18.99 | 19.48 | 19.48 | +0.36 (+1.88%) | 181,884 |
| 26 Aug 2003 | USD | 19.74 | 20.4 | 18.52 | 19.12 | 19.12 | +1.05 (+5.81%) | 114,609 |
| 25 Aug 2003 | USD | 17.91 | 18.07 | 16.89 | 18.07 | 18.07 | +0.17 (+0.95%) | 21,864 |
| 22 Aug 2003 | USD | 18.69 | 18.99 | 17.85 | 17.9 | 17.9 | -0.46 (-2.51%) | 17,585 |
| 21 Aug 2003 | USD | 19.12 | 19.2 | 18.12 | 18.36 | 18.36 | -0.55 (-2.91%) | 28,236 |
| 20 Aug 2003 | USD | 19 | 19.2 | 18.75 | 18.91 | 18.91 | -0.31 (-1.61%) | 240,936 |
| 19 Aug 2003 | USD | 18.25 | 19.22 | 18.25 | 19.22 | 19.22 | +1.08 (+5.95%) | 28,683 |
| 18 Aug 2003 | USD | 17.4 | 18.184 | 17.38 | 18.14 | 18.14 | +0.64 (+3.66%) | 39,383 |
| 15 Aug 2003 | USD | 17.3825 | 17.5 | 17.28 | 17.5 | 17.5 | +0.1 (+0.57%) | 9,450 |
| 14 Aug 2003 | USD | 17.31 | 17.4 | 16.86 | 17.4 | 17.4 | +0.32 (+1.87%) | 4,090 |
| 13 Aug 2003 | USD | 16.76 | 17.42 | 16.7 | 17.08 | 17.08 | +0.05 (+0.29%) | 48,200 |
| 12 Aug 2003 | USD | 16.75 | 17.05 | 16.75 | 17.03 | 17.03 | +0.05 (+0.29%) | 7,200 |
| 11 Aug 2003 | USD | 17 | 17.12 | 16.64 | 16.98 | 16.98 | +0.07 (+0.41%) | 13,918 |
| 8 Aug 2003 | USD | 17 | 17.09 | 16.7 | 16.91 | 16.91 | -0.18 (-1.05%) | 4,910 |
| 7 Aug 2003 | USD | 16.85 | 17.18 | 16.83 | 17.09 | 17.09 | +0.09 (+0.53%) | 19,100 |
| 6 Aug 2003 | USD | 16.91 | 17.14 | 16.75 | 17 | 17 | +0.11 (+0.65%) | 18,194 |
| 5 Aug 2003 | USD | 16.9 | 17.19 | 16.5 | 16.89 | 16.89 | -0.11 (-0.65%) | 30,034 |
| 4 Aug 2003 | USD | 16.75 | 17.19 | 16.67 | 17 | 17 | +0.21 (+1.25%) | 33,792 |
| 1 Aug 2003 | USD | 17.5 | 18 | 16.66 | 16.79 | 16.79 | -0.06 (-0.36%) | 46,980 |
| 31 Jul 2003 | USD | 16.4 | 17.33 | 16.2 | 16.85 | 16.85 | +0.33 (+2.00%) | 51,350 |
| 30 Jul 2003 | USD | 16.06 | 16.54 | 16 | 16.52 | 16.52 | +0.52 (+3.25%) | 105,020 |
| 29 Jul 2003 | USD | 15.79 | 16.1 | 15.79 | 16 | 16 | +0.24 (+1.52%) | 144,694 |
| 28 Jul 2003 | USD | 16.2 | 16.2 | 15.35 | 15.76 | 15.76 | -0.3 (-1.87%) | 186,470 |
| 25 Jul 2003 | USD | 18.2 | 18.23 | 14.04 | 16.06 | 16.06 | -3.55 (-18.10%) | 1,330,998 |
| 24 Jul 2003 | USD | 19.79 | 20 | 19.6 | 19.61 | 19.61 | -0.2 (-1.01%) | 26,000 |
| 23 Jul 2003 | USD | 19.367 | 20 | 19.3 | 19.81 | 19.81 | +0.51 (+2.64%) | 10,271 |
| 22 Jul 2003 | USD | 18.88 | 19.42 | 18.88 | 19.3 | 19.3 | +0.42 (+2.22%) | 13,472 |
| 21 Jul 2003 | USD | 19.31 | 19.39 | 18.81 | 18.88 | 18.88 | -0.65 (-3.33%) | 82,005 |
| 18 Jul 2003 | USD | 19.65 | 19.69 | 19.5 | 19.53 | 19.53 | -0.03 (-0.15%) | 9,870 |
| 17 Jul 2003 | USD | 19.26 | 20 | 18.95 | 19.56 | 19.56 | -0.23 (-1.16%) | 24,800 |
