| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | USD | 17.2 | 17.42 | 16.85 | 16.99 | 16.99 | -0.16 (-0.93%) | 332,083 |
| 2 Sep 2003 | USD | 16.87 | 17.25 | 16.58 | 17.15 | 17.15 | +0.35 (+2.08%) | 252,232 |
| 1 Sep 2003 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 16.9 | 16.98 | 16.68 | 16.8 | 16.8 | -0.05 (-0.30%) | 189,182 |
| 28 Aug 2003 | USD | 16.4 | 16.89 | 16.28 | 16.85 | 16.85 | +0.33 (+2.00%) | 260,278 |
| 27 Aug 2003 | USD | 16.4 | 16.57 | 16.22 | 16.52 | 16.52 | +0.09 (+0.55%) | 362,714 |
| 26 Aug 2003 | USD | 16.35 | 16.62 | 16.25 | 16.43 | 16.43 | -0.17 (-1.02%) | 202,067 |
| 25 Aug 2003 | USD | 16.85 | 16.97 | 16.1 | 16.6 | 16.6 | -0.11 (-0.66%) | 352,031 |
| 22 Aug 2003 | USD | 16.49 | 16.85 | 16.36 | 16.71 | 16.71 | +0.28 (+1.70%) | 315,783 |
| 21 Aug 2003 | USD | 16.25 | 16.55 | 16.02 | 16.43 | 16.43 | +0.3 (+1.86%) | 248,328 |
| 20 Aug 2003 | USD | 16.28 | 16.34 | 15.9 | 16.13 | 16.13 | -0.1 (-0.62%) | 234,355 |
| 19 Aug 2003 | USD | 16.32 | 16.34 | 15.95 | 16.23 | 16.23 | -0.071 (-0.44%) | 587,510 |
| 18 Aug 2003 | USD | 15.92 | 16.32 | 15.79 | 16.301 | 16.301 | +0.411 (+2.59%) | 331,975 |
| 15 Aug 2003 | USD | 15.98 | 15.99 | 15.52 | 15.89 | 15.89 | -0.33 (-2.03%) | 266,245 |
| 14 Aug 2003 | USD | 15.91 | 16.25 | 15.75 | 16.22 | 16.22 | +0.28 (+1.76%) | 299,993 |
| 13 Aug 2003 | USD | 15.61 | 16.07 | 15.5 | 15.94 | 15.94 | +0.32 (+2.05%) | 440,857 |
| 12 Aug 2003 | USD | 15.52 | 15.64 | 15.4 | 15.62 | 15.62 | +0.09 (+0.58%) | 215,711 |
| 11 Aug 2003 | USD | 15.18 | 15.62 | 14.95 | 15.53 | 15.53 | +0.13 (+0.84%) | 378,942 |
| 8 Aug 2003 | USD | 15.25 | 15.45 | 14.95 | 15.4 | 15.4 | +0.17 (+1.12%) | 273,622 |
| 7 Aug 2003 | USD | 15.2 | 15.3 | 15.04 | 15.23 | 15.23 | -0.14 (-0.91%) | 299,978 |
| 6 Aug 2003 | USD | 15.08 | 15.37 | 15.08 | 15.37 | 15.37 | +0.13 (+0.85%) | 730,463 |
| 5 Aug 2003 | USD | 15.25 | 15.6 | 15.08 | 15.24 | 15.24 | -0.3 (-1.93%) | 659,015 |
| 4 Aug 2003 | USD | 14.99 | 15.57 | 14.75 | 15.54 | 15.54 | +0.54 (+3.60%) | 543,366 |
| 1 Aug 2003 | USD | 15.3 | 15.73 | 14.75 | 15 | 15 | -0.55 (-3.54%) | 648,254 |
| 31 Jul 2003 | USD | 16 | 16.03 | 15.32 | 15.55 | 15.55 | -0.45 (-2.81%) | 1,078,225 |
| 30 Jul 2003 | USD | 15.97 | 16.39 | 15.8 | 16 | 16 | +0.05 (+0.31%) | 324,774 |
| 29 Jul 2003 | USD | 16.03 | 16.15 | 15.7 | 15.95 | 15.95 | +0.13 (+0.82%) | 773,402 |
| 28 Jul 2003 | USD | 15.96 | 16 | 15.59 | 15.82 | 15.82 | -0.08 (-0.50%) | 515,641 |
| 25 Jul 2003 | USD | 15.82 | 16.22 | 15.352 | 15.9 | 15.9 | -0.01 (-0.06%) | 554,484 |
| 24 Jul 2003 | USD | 16.61 | 16.62 | 15.41 | 15.91 | 15.91 | +0.52 (+3.38%) | 2,560,147 |
