| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | USD | 20.7 | 20.7 | 20 | 20.7 | 20.7 | +0.19 (+0.93%) | 182,773 |
| 25 Aug 2003 | USD | 20.79 | 21 | 20.5 | 20.51 | 20.51 | -0.18 (-0.87%) | 88,900 |
| 22 Aug 2003 | USD | 21.59 | 21.7 | 20.69 | 20.69 | 20.69 | -0.73 (-3.41%) | 214,739 |
| 21 Aug 2003 | USD | 21.14 | 21.63 | 21.13 | 21.42 | 21.42 | +0.27 (+1.28%) | 115,559 |
| 20 Aug 2003 | USD | 21.53 | 21.53 | 21.146 | 21.15 | 21.15 | -0.52 (-2.40%) | 237,897 |
| 19 Aug 2003 | USD | 20.22 | 21.85 | 20.01 | 21.67 | 21.67 | +1.87 (+9.44%) | 755,612 |
| 18 Aug 2003 | USD | 20.2 | 20.25 | 19.45 | 19.8 | 19.8 | -0.2 (-1%) | 605,698 |
| 15 Aug 2003 | USD | 18.59 | 20.11 | 18.55 | 20 | 20 | +1.66 (+9.05%) | 637,204 |
| 14 Aug 2003 | USD | 18.7 | 19.23 | 18.32 | 18.34 | 18.34 | -0.29 (-1.56%) | 429,039 |
| 13 Aug 2003 | USD | 19.45 | 19.6 | 18.63 | 18.63 | 18.63 | -0.81 (-4.17%) | 280,521 |
| 12 Aug 2003 | USD | 19.09 | 19.44 | 19 | 19.44 | 19.44 | +0.54 (+2.86%) | 223,866 |
| 11 Aug 2003 | USD | 18.58 | 19.15 | 18.51 | 18.9 | 18.9 | +0.4 (+2.16%) | 190,817 |
| 8 Aug 2003 | USD | 19 | 19 | 18.07 | 18.5 | 18.5 | -0.47 (-2.48%) | 517,600 |
| 7 Aug 2003 | USD | 19.85 | 19.9 | 18.15 | 18.97 | 18.97 | -0.72 (-3.66%) | 616,102 |
| 6 Aug 2003 | USD | 20.1 | 20.2 | 19.65 | 19.69 | 19.69 | -0.41 (-2.04%) | 154,156 |
| 5 Aug 2003 | USD | 20.38 | 20.48 | 20.1 | 20.1 | 20.1 | -0.48 (-2.33%) | 204,311 |
| 4 Aug 2003 | USD | 20.2 | 20.59 | 20.1 | 20.58 | 20.58 | +0.27 (+1.33%) | 199,750 |
| 1 Aug 2003 | USD | 21.2 | 21.2 | 20.17 | 20.31 | 20.31 | -0.82 (-3.88%) | 411,180 |
| 31 Jul 2003 | USD | 21 | 21.22 | 20.88 | 21.13 | 21.13 | +0.18 (+0.86%) | 181,619 |
| 30 Jul 2003 | USD | 20.72 | 20.96 | 20.06 | 20.95 | 20.95 | +0.17 (+0.82%) | 179,722 |
| 29 Jul 2003 | USD | 20.95 | 21 | 20.43 | 20.78 | 20.78 | -0.13 (-0.62%) | 215,442 |
| 28 Jul 2003 | USD | 20.91 | 21 | 20.53 | 20.91 | 20.91 | +0.15 (+0.72%) | 99,600 |
| 25 Jul 2003 | USD | 20.68 | 20.85 | 20.341 | 20.76 | 20.76 | +0.08 (+0.39%) | 304,909 |
| 24 Jul 2003 | USD | 20.86 | 21.1 | 20.65 | 20.68 | 20.68 | +0.01 (+0.05%) | 261,077 |
| 23 Jul 2003 | USD | 20.419 | 20.8594 | 20.11 | 20.67 | 20.67 | +0.27 (+1.32%) | 128,806 |
| 22 Jul 2003 | USD | 20 | 20.4 | 19.89 | 20.4 | 20.4 | +0.4 (+2%) | 243,808 |
| 21 Jul 2003 | USD | 19.97 | 20.18 | 19.29 | 20 | 20 | -0.05 (-0.25%) | 315,694 |
| 18 Jul 2003 | USD | 20.02 | 20.2 | 19.75 | 20.05 | 20.05 | +0.24 (+1.21%) | 728,843 |
| 17 Jul 2003 | USD | 20.7 | 21.75 | 19.45 | 19.81 | 19.81 | -2.961 (-13.00%) | 1,719,475 |
| 16 Jul 2003 | USD | 23.51 | 23.76 | 22.77 | 22.771 | 22.771 | -0.819 (-3.47%) | 97,276 |
