| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 17.5 | 17.75 | 17.5 | 17.7 | 17.7 | +0.13 (+0.74%) | 77,300 |
| 26 Aug 2003 | USD | 17.55 | 17.65 | 17.35 | 17.57 | 17.57 | -0.08 (-0.45%) | 205,000 |
| 25 Aug 2003 | USD | 17.89 | 17.94 | 17.55 | 17.65 | 17.65 | -0.23 (-1.29%) | 139,200 |
| 22 Aug 2003 | USD | 17.75 | 17.9 | 17.53 | 17.88 | 17.88 | +0.14 (+0.79%) | 122,000 |
| 21 Aug 2003 | USD | 17.75 | 17.9 | 17.45 | 17.74 | 17.74 | +0.06 (+0.34%) | 243,800 |
| 20 Aug 2003 | USD | 17.79 | 17.9 | 17.62 | 17.68 | 17.68 | -0.19 (-1.06%) | 189,100 |
| 19 Aug 2003 | USD | 18 | 18.08 | 17.73 | 17.87 | 17.87 | -0.08 (-0.45%) | 123,600 |
| 18 Aug 2003 | USD | 17.86 | 18.1 | 17.82 | 17.95 | 17.95 | 0.0 (0.0%) | 118,500 |
| 15 Aug 2003 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 20,600 |
| 14 Aug 2003 | USD | 18.29 | 18.35 | 17.9 | 17.95 | 17.95 | -0.44 (-2.39%) | 206,100 |
| 13 Aug 2003 | USD | 19.2 | 19.25 | 17.35 | 18.39 | 18.39 | -0.93 (-4.81%) | 325,900 |
| 12 Aug 2003 | USD | 19.37 | 19.43 | 19.28 | 19.32 | 19.32 | -0.15 (-0.77%) | 58,400 |
| 11 Aug 2003 | USD | 19.9 | 19.91 | 19.37 | 19.47 | 19.47 | -0.43 (-2.16%) | 231,100 |
| 8 Aug 2003 | USD | 20 | 20.01 | 19.9 | 19.9 | 19.9 | -0.11 (-0.55%) | 137,400 |
| 7 Aug 2003 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 93,500 |
| 6 Aug 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 174,500 |
| 5 Aug 2003 | USD | 20 | 20.01 | 19.82 | 20 | 20 | 0.0 (0.0%) | 427,600 |
| 4 Aug 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 150,300 |
| 1 Aug 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 211,500 |
| 31 Jul 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 103,600 |
| 30 Jul 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 102,200 |
| 29 Jul 2003 | USD | 20 | 20.05 | 20 | 20 | 20 | 0.0 (0.0%) | 282,100 |
| 28 Jul 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 221,600 |
| 25 Jul 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 113,800 |
| 24 Jul 2003 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | 0.0 (0.0%) | 68,400 |
| 23 Jul 2003 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | 0.0 (0.0%) | 39,700 |
| 22 Jul 2003 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 79,200 |
| 21 Jul 2003 | USD | 20.01 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 49,800 |
| 18 Jul 2003 | USD | 20.02 | 20.02 | 20 | 20 | 20 | -0.02 (-0.10%) | 21,500 |
| 17 Jul 2003 | USD | 20.02 | 20.02 | 20 | 20.02 | 20.02 | 0.0 (0.0%) | 14,400 |
