| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | USD | 23.15 | 23.262 | 22.89 | 23.06 | 23.06 | -0.08 (-0.35%) | 49,687 |
| 15 Aug 2003 | USD | 22.83 | 23.14 | 22.31 | 23.14 | 23.14 | +0.15 (+0.65%) | 29,200 |
| 14 Aug 2003 | USD | 22.95 | 23.1 | 22.81 | 22.99 | 22.99 | 0.0 (0.0%) | 33,585 |
| 13 Aug 2003 | USD | 23 | 23.2 | 22.95 | 22.99 | 22.99 | -0.01 (-0.04%) | 68,152 |
| 12 Aug 2003 | USD | 22.95 | 23.15 | 22.91 | 23 | 23 | 0.0 (0.0%) | 57,900 |
| 11 Aug 2003 | USD | 23.04 | 23.2 | 22.95 | 23 | 23 | 0.0 (0.0%) | 115,100 |
| 8 Aug 2003 | USD | 22.9 | 23.07 | 22.6 | 23 | 23 | +0.03 (+0.13%) | 163,000 |
| 7 Aug 2003 | USD | 22.67 | 23 | 22.42 | 22.97 | 22.97 | +0.27 (+1.19%) | 63,900 |
| 6 Aug 2003 | USD | 22.51 | 22.79 | 22.1 | 22.7 | 22.7 | +0.12 (+0.53%) | 60,106 |
| 5 Aug 2003 | USD | 22.51 | 23 | 22.4 | 22.58 | 22.58 | +0.06 (+0.27%) | 168,281 |
| 4 Aug 2003 | USD | 22.9 | 23.12 | 22.5 | 22.52 | 22.52 | -0.43 (-1.87%) | 60,047 |
| 1 Aug 2003 | USD | 23.72 | 23.72 | 22.9 | 22.95 | 22.95 | -0.56 (-2.38%) | 119,395 |
| 31 Jul 2003 | USD | 24.7 | 25.2 | 23.45 | 23.51 | 23.51 | +0.97 (+4.30%) | 279,404 |
| 30 Jul 2003 | USD | 23.02 | 23.1 | 22.038 | 22.54 | 22.54 | -0.56 (-2.42%) | 140,859 |
| 29 Jul 2003 | USD | 22.48 | 23.5 | 22.17 | 23.1 | 23.1 | +0.83 (+3.73%) | 184,388 |
| 28 Jul 2003 | USD | 20.88 | 22.38 | 20.88 | 22.27 | 22.27 | +1.3 (+6.20%) | 118,006 |
| 25 Jul 2003 | USD | 20.87 | 21.14 | 20.85 | 20.97 | 20.97 | -0.043 (-0.20%) | 134,979 |
| 24 Jul 2003 | USD | 20.69 | 21.4 | 20.56 | 21.013 | 21.013 | +0.413 (+2.00%) | 175,298 |
| 23 Jul 2003 | USD | 20.48 | 20.76 | 20.42 | 20.6 | 20.6 | +0.05 (+0.24%) | 66,720 |
| 22 Jul 2003 | USD | 20.19 | 20.63 | 20.17 | 20.55 | 20.55 | +0.4 (+1.99%) | 72,136 |
| 21 Jul 2003 | USD | 20.65 | 20.65 | 20 | 20.15 | 20.15 | -0.31 (-1.52%) | 203,278 |
| 18 Jul 2003 | USD | 20.5 | 20.71 | 20.31 | 20.46 | 20.46 | -0.01 (-0.05%) | 159,352 |
| 17 Jul 2003 | USD | 20.92 | 21.01 | 20.35 | 20.47 | 20.47 | -0.7 (-3.31%) | 109,200 |
| 16 Jul 2003 | USD | 20.93 | 21.23 | 20.8 | 21.17 | 21.17 | -0.02 (-0.09%) | 33,889 |
| 15 Jul 2003 | USD | 21.405 | 21.54 | 20.841 | 21.19 | 21.19 | -0.19 (-0.89%) | 41,848 |
| 14 Jul 2003 | USD | 21.5 | 21.85 | 21.28 | 21.38 | 21.38 | +0.04 (+0.19%) | 39,375 |
| 11 Jul 2003 | USD | 20.8 | 21.84 | 20.72 | 21.34 | 21.34 | +0.53 (+2.55%) | 37,526 |
| 10 Jul 2003 | USD | 21.69 | 21.95 | 20.56 | 20.81 | 20.81 | -0.89 (-4.10%) | 93,716 |
| 9 Jul 2003 | USD | 20.91 | 22.14 | 20.8 | 21.7 | 21.7 | +0.91 (+4.38%) | 162,622 |
| 8 Jul 2003 | USD | 20.24 | 20.91 | 20 | 20.79 | 20.79 | +0.64 (+3.18%) | 64,660 |
