| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | USD | 20.08 | 20.11 | 19.69 | 19.86 | 19.86 | -0.56 (-2.74%) | 406,800 |
| 21 Aug 2003 | USD | 20.61 | 20.64 | 20.25 | 20.42 | 20.42 | -0.29 (-1.40%) | 357,000 |
| 20 Aug 2003 | USD | 20.55 | 20.82 | 20.5 | 20.71 | 20.71 | -0.03 (-0.14%) | 300,600 |
| 19 Aug 2003 | USD | 21.02 | 21.02 | 20.51 | 20.74 | 20.74 | -0.36 (-1.71%) | 454,400 |
| 18 Aug 2003 | USD | 21.02 | 21.22 | 21 | 21.1 | 21.1 | +0.2 (+0.96%) | 1,058,800 |
| 15 Aug 2003 | USD | 21.05 | 21.15 | 20.8 | 20.9 | 20.9 | +0.16 (+0.77%) | 342,700 |
| 14 Aug 2003 | USD | 20.33 | 20.99 | 20.33 | 20.74 | 20.74 | +0.7 (+3.49%) | 633,000 |
| 13 Aug 2003 | USD | 20.26 | 20.29 | 19.95 | 20.04 | 20.04 | -0.06 (-0.30%) | 275,200 |
| 12 Aug 2003 | USD | 19.98 | 20.1 | 19.85 | 20.1 | 20.1 | +0.33 (+1.67%) | 371,500 |
| 11 Aug 2003 | USD | 19.62 | 19.85 | 19.57 | 19.77 | 19.77 | +0.15 (+0.76%) | 282,300 |
| 8 Aug 2003 | USD | 19.66 | 19.74 | 19.42 | 19.62 | 19.62 | +0.14 (+0.72%) | 214,300 |
| 7 Aug 2003 | USD | 19.31 | 19.5 | 19.16 | 19.48 | 19.48 | -0.18 (-0.92%) | 875,600 |
| 6 Aug 2003 | USD | 19.75 | 19.84 | 19.52 | 19.66 | 19.66 | -0.39 (-1.95%) | 680,100 |
| 5 Aug 2003 | USD | 20.2 | 20.3 | 20.02 | 20.05 | 20.05 | -0.02 (-0.10%) | 620,200 |
| 4 Aug 2003 | USD | 20.02 | 20.15 | 19.68 | 20.07 | 20.07 | +0.04 (+0.20%) | 382,700 |
| 1 Aug 2003 | USD | 20.1 | 20.24 | 20.03 | 20.03 | 20.03 | -0.08 (-0.40%) | 441,100 |
| 31 Jul 2003 | USD | 20.42 | 20.49 | 19.9 | 20.11 | 20.11 | +0.11 (+0.55%) | 704,400 |
| 30 Jul 2003 | USD | 20.1 | 20.25 | 19.95 | 20 | 20 | +0.06 (+0.30%) | 231,800 |
| 29 Jul 2003 | USD | 20.21 | 20.27 | 19.9 | 19.94 | 19.94 | +0.17 (+0.86%) | 439,500 |
| 28 Jul 2003 | USD | 19.75 | 19.93 | 19.65 | 19.77 | 19.77 | +0.01 (+0.05%) | 350,100 |
| 25 Jul 2003 | USD | 19.36 | 19.8 | 19.36 | 19.76 | 19.76 | +0.64 (+3.35%) | 807,800 |
| 24 Jul 2003 | USD | 19.31 | 19.6 | 19.12 | 19.12 | 19.12 | +0.25 (+1.32%) | 427,100 |
| 23 Jul 2003 | USD | 18.94 | 18.95 | 18.53 | 18.87 | 18.87 | +0.11 (+0.59%) | 250,400 |
| 22 Jul 2003 | USD | 18.71 | 18.95 | 18.65 | 18.76 | 18.76 | +0.02 (+0.11%) | 315,200 |
| 21 Jul 2003 | USD | 18.94 | 19 | 18.68 | 18.74 | 18.74 | -0.33 (-1.73%) | 263,200 |
| 18 Jul 2003 | USD | 18.88 | 19.21 | 18.79 | 19.07 | 19.07 | +0.88 (+4.84%) | 471,800 |
| 17 Jul 2003 | USD | 18.45 | 18.48 | 17.98 | 18.19 | 18.19 | -0.73 (-3.86%) | 502,000 |
| 16 Jul 2003 | USD | 19.09 | 19.11 | 18.8 | 18.92 | 18.92 | +0.44 (+2.38%) | 547,400 |
| 15 Jul 2003 | USD | 19.08 | 19.14 | 18.33 | 18.48 | 18.48 | +0.19 (+1.04%) | 637,800 |
| 14 Jul 2003 | USD | 18.65 | 18.74 | 18.29 | 18.29 | 18.29 | +0.41 (+2.29%) | 603,700 |
