| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 17.21 | 17.3 | 16.81 | 17.15 | 17.15 | -0.1 (-0.58%) | 22,330 |
| 26 Aug 2003 | USD | 16.621 | 17.25 | 16.44 | 17.25 | 17.25 | +0.22 (+1.29%) | 23,920 |
| 25 Aug 2003 | USD | 16.05 | 17.04 | 16.05 | 17.03 | 17.03 | +0.88 (+5.45%) | 26,971 |
| 22 Aug 2003 | USD | 16.65 | 16.8 | 15.82 | 16.15 | 16.15 | -0.85 (-5%) | 77,529 |
| 21 Aug 2003 | USD | 17.75 | 18.41 | 16.7 | 17 | 17 | +0.82 (+5.07%) | 229,505 |
| 20 Aug 2003 | USD | 16.47 | 16.59 | 15.4 | 16.18 | 16.18 | -0.57 (-3.40%) | 66,964 |
| 19 Aug 2003 | USD | 16.49 | 16.75 | 16.35 | 16.75 | 16.75 | +0.2 (+1.21%) | 88,517 |
| 18 Aug 2003 | USD | 16.225 | 16.769 | 15.8 | 16.55 | 16.55 | +0.42 (+2.60%) | 103,026 |
| 15 Aug 2003 | USD | 16.14 | 16.38 | 15.29 | 16.13 | 16.13 | +0.05 (+0.31%) | 25,232 |
| 14 Aug 2003 | USD | 15.8 | 16.139 | 15.17 | 16.08 | 16.08 | +0.48 (+3.08%) | 89,781 |
| 13 Aug 2003 | USD | 16.14 | 16.19 | 15.47 | 15.6 | 15.6 | -0.58 (-3.58%) | 31,300 |
| 12 Aug 2003 | USD | 15.47 | 16.2 | 15.45 | 16.18 | 16.18 | +0.72 (+4.66%) | 40,874 |
| 11 Aug 2003 | USD | 15.15 | 15.46 | 14.7 | 15.46 | 15.46 | +0.41 (+2.72%) | 103,152 |
| 8 Aug 2003 | USD | 15.12 | 15.35 | 14.9 | 15.05 | 15.05 | -0.35 (-2.27%) | 96,186 |
| 7 Aug 2003 | USD | 13.74 | 15.72 | 12.92 | 15.4 | 15.4 | +0.44 (+2.94%) | 589,094 |
| 6 Aug 2003 | USD | 14.82 | 15.43 | 14.82 | 14.96 | 14.96 | -0.04 (-0.27%) | 86,701 |
| 5 Aug 2003 | USD | 15 | 15 | 14.66 | 15 | 15 | +0.03 (+0.20%) | 55,087 |
| 4 Aug 2003 | USD | 15.39 | 15.39 | 14.71 | 14.97 | 14.97 | +0.07 (+0.47%) | 12,119 |
| 1 Aug 2003 | USD | 15.23 | 15.41 | 14.75 | 14.9 | 14.9 | -0.49 (-3.18%) | 73,306 |
| 31 Jul 2003 | USD | 15.83 | 15.95 | 15.1 | 15.39 | 15.39 | -0.47 (-2.96%) | 204,417 |
| 30 Jul 2003 | USD | 17.48 | 17.62 | 15.84 | 15.86 | 15.86 | -1.59 (-9.11%) | 161,000 |
| 29 Jul 2003 | USD | 17.44 | 17.59 | 17.28 | 17.45 | 17.45 | +0.13 (+0.75%) | 44,300 |
| 28 Jul 2003 | USD | 17.4 | 17.5 | 17.3 | 17.32 | 17.32 | -0.03 (-0.17%) | 15,700 |
| 25 Jul 2003 | USD | 17.49 | 17.49 | 17.31 | 17.35 | 17.35 | +0.05 (+0.29%) | 23,700 |
| 24 Jul 2003 | USD | 17.3 | 17.5 | 17.3 | 17.3 | 17.3 | -0.15 (-0.86%) | 96,500 |
| 23 Jul 2003 | USD | 16.86 | 17.65 | 16.74 | 17.45 | 17.45 | +0.68 (+4.05%) | 83,156 |
| 22 Jul 2003 | USD | 16.85 | 16.9 | 16.7 | 16.77 | 16.77 | -0.08 (-0.47%) | 58,437 |
| 21 Jul 2003 | USD | 17.26 | 17.3 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 127,166 |
| 18 Jul 2003 | USD | 17.26 | 17.29 | 17.2399 | 17.25 | 17.25 | -0.05 (-0.29%) | 25,100 |
| 17 Jul 2003 | USD | 17.38 | 17.45 | 17.25 | 17.3 | 17.3 | -0.05 (-0.29%) | 77,800 |
