| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | USD | 14 | 14.13 | 13.87 | 14.08 | 14.08 | +0.06 (+0.43%) | 227,000 |
| 18 Aug 2003 | USD | 14.24 | 14.24 | 14.01 | 14.02 | 14.02 | -0.18 (-1.27%) | 133,600 |
| 15 Aug 2003 | USD | 13.9 | 14.2 | 13.9 | 14.2 | 14.2 | +0.1 (+0.71%) | 69,700 |
| 14 Aug 2003 | USD | 13.99 | 14.15 | 13.96 | 14.1 | 14.1 | +0.11 (+0.79%) | 198,000 |
| 13 Aug 2003 | USD | 14.25 | 14.33 | 13.96 | 13.99 | 13.99 | -0.4 (-2.78%) | 305,300 |
| 12 Aug 2003 | USD | 14.35 | 14.46 | 14.24 | 14.39 | 14.39 | +0.04 (+0.28%) | 181,700 |
| 11 Aug 2003 | USD | 14.32 | 14.38 | 14.18 | 14.35 | 14.35 | -0.02 (-0.14%) | 140,200 |
| 8 Aug 2003 | USD | 14.21 | 14.38 | 14.21 | 14.37 | 14.37 | +0.16 (+1.13%) | 144,000 |
| 7 Aug 2003 | USD | 14.31 | 14.44 | 14.17 | 14.21 | 14.21 | -0.1 (-0.70%) | 223,800 |
| 6 Aug 2003 | USD | 14.05 | 14.38 | 14.05 | 14.31 | 14.31 | +0.26 (+1.85%) | 221,400 |
| 5 Aug 2003 | USD | 14 | 14.27 | 13.97 | 14.05 | 14.05 | +0.1 (+0.72%) | 348,500 |
| 4 Aug 2003 | USD | 14 | 14.05 | 13.9 | 13.95 | 13.95 | -0.13 (-0.92%) | 422,000 |
| 1 Aug 2003 | USD | 14.22 | 14.24 | 14.01 | 14.08 | 14.08 | -0.15 (-1.05%) | 306,600 |
| 31 Jul 2003 | USD | 14.41 | 14.44 | 13.5 | 14.23 | 14.23 | -0.24 (-1.66%) | 925,100 |
| 30 Jul 2003 | USD | 14.55 | 14.64 | 14.45 | 14.47 | 14.47 | +0.01 (+0.07%) | 184,300 |
| 29 Jul 2003 | USD | 14.62 | 14.75 | 14.43 | 14.46 | 14.46 | -0.16 (-1.09%) | 277,500 |
| 28 Jul 2003 | USD | 14.89 | 14.93 | 14.38 | 14.62 | 14.62 | -0.27 (-1.81%) | 456,100 |
| 25 Jul 2003 | USD | 14.95 | 14.98 | 14.84 | 14.89 | 14.89 | -0.05 (-0.33%) | 165,800 |
| 24 Jul 2003 | USD | 14.89 | 14.95 | 14.82 | 14.94 | 14.94 | +0.05 (+0.34%) | 145,700 |
| 23 Jul 2003 | USD | 14.9 | 14.92 | 14.82 | 14.89 | 14.89 | +0.09 (+0.61%) | 123,200 |
| 22 Jul 2003 | USD | 14.88 | 14.92 | 14.78 | 14.8 | 14.8 | -0.05 (-0.34%) | 231,800 |
| 21 Jul 2003 | USD | 15 | 15 | 14.81 | 14.85 | 14.85 | -0.13 (-0.87%) | 142,900 |
| 18 Jul 2003 | USD | 14.88 | 15 | 14.84 | 14.98 | 14.98 | +0.06 (+0.40%) | 147,900 |
| 17 Jul 2003 | USD | 14.98 | 15 | 14.86 | 14.92 | 14.92 | -0.05 (-0.33%) | 217,700 |
| 16 Jul 2003 | USD | 15.01 | 15.09 | 14.94 | 14.97 | 14.97 | -0.04 (-0.27%) | 229,400 |
| 15 Jul 2003 | USD | 15.06 | 15.11 | 15 | 15.01 | 15.01 | -0.06 (-0.40%) | 207,400 |
| 14 Jul 2003 | USD | 15.1 | 15.12 | 15.04 | 15.07 | 15.07 | -0.04 (-0.26%) | 130,600 |
| 11 Jul 2003 | USD | 15.07 | 15.14 | 15.05 | 15.11 | 15.11 | -0.13 (-0.85%) | 169,500 |
| 10 Jul 2003 | USD | 15.2 | 15.24 | 15.13 | 15.24 | 15.24 | +0.04 (+0.26%) | 172,700 |
| 9 Jul 2003 | USD | 15.15 | 15.2 | 15.1 | 15.2 | 15.2 | +0.05 (+0.33%) | 180,300 |
