| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 23.88 | 26.25 | 23.85 | 26 | 26 | +1 (+4%) | 554,086 |
| 26 Aug 2003 | USD | 23.22 | 25.2 | 22.98 | 25 | 25 | +0.95 (+3.95%) | 356,518 |
| 25 Aug 2003 | USD | 24.1 | 24.59 | 23.06 | 24.05 | 24.05 | -0.89 (-3.57%) | 382,315 |
| 22 Aug 2003 | USD | 25.05 | 25.56 | 24.71 | 24.94 | 24.94 | +0.17 (+0.69%) | 611,575 |
| 21 Aug 2003 | USD | 23.55 | 24.94 | 23.55 | 24.77 | 24.77 | +0.85 (+3.55%) | 310,328 |
| 20 Aug 2003 | USD | 23.73 | 24.27 | 23.17 | 23.92 | 23.92 | -0.08 (-0.33%) | 315,681 |
| 19 Aug 2003 | USD | 23.95 | 24 | 23.5 | 24 | 24 | +0.15 (+0.63%) | 199,442 |
| 18 Aug 2003 | USD | 21.83 | 23.95 | 21.75 | 23.85 | 23.85 | +1.37 (+6.09%) | 256,652 |
| 15 Aug 2003 | USD | 22.32 | 22.5 | 22.26 | 22.48 | 22.48 | +0.14 (+0.63%) | 57,011 |
| 14 Aug 2003 | USD | 22.41 | 22.62 | 21.8 | 22.34 | 22.34 | -0.16 (-0.71%) | 270,794 |
| 13 Aug 2003 | USD | 21.99 | 22.81 | 21.5 | 22.5 | 22.5 | +0.52 (+2.37%) | 183,583 |
| 12 Aug 2003 | USD | 20.9 | 21.98 | 20.39 | 21.98 | 21.98 | +0.93 (+4.42%) | 214,020 |
| 11 Aug 2003 | USD | 20.1 | 21.15 | 20.09 | 21.05 | 21.05 | +0.54 (+2.63%) | 252,320 |
| 8 Aug 2003 | USD | 21.04 | 21.4 | 20.32 | 20.51 | 20.51 | -0.47 (-2.24%) | 296,648 |
| 7 Aug 2003 | USD | 20.54 | 21.23 | 20.45 | 20.98 | 20.98 | -0.19 (-0.90%) | 258,846 |
| 6 Aug 2003 | USD | 21.6 | 21.61 | 20.81 | 21.17 | 21.17 | -0.49 (-2.26%) | 209,788 |
| 5 Aug 2003 | USD | 21.27 | 22.15 | 21.26 | 21.66 | 21.66 | -0.63 (-2.83%) | 178,652 |
| 4 Aug 2003 | USD | 21.38 | 22.29 | 21.38 | 22.29 | 22.29 | +0.17 (+0.77%) | 188,590 |
| 1 Aug 2003 | USD | 22.5 | 22.5 | 21.67 | 22.12 | 22.12 | -0.36 (-1.60%) | 231,824 |
| 31 Jul 2003 | USD | 21.98 | 23.229 | 21.94 | 22.48 | 22.48 | +0.291 (+1.31%) | 286,221 |
| 30 Jul 2003 | USD | 22.57 | 22.69 | 22.15 | 22.189 | 22.189 | -0.571 (-2.51%) | 221,006 |
| 29 Jul 2003 | USD | 22.882 | 23.25 | 22.44 | 22.76 | 22.76 | -0.98 (-4.13%) | 290,332 |
| 28 Jul 2003 | USD | 22.42 | 23.95 | 22.31 | 23.74 | 23.74 | +0.63 (+2.73%) | 263,040 |
| 25 Jul 2003 | USD | 22.29 | 23.37 | 22.28 | 23.11 | 23.11 | +0.28 (+1.23%) | 347,382 |
| 24 Jul 2003 | USD | 23.81 | 23.95 | 22.83 | 22.83 | 22.83 | -0.67 (-2.85%) | 379,609 |
| 23 Jul 2003 | USD | 22.95 | 23.96 | 22.7 | 23.5 | 23.5 | +0.65 (+2.84%) | 675,233 |
| 22 Jul 2003 | USD | 21.03 | 23.09 | 21.01 | 22.85 | 22.85 | +2.02 (+9.70%) | 506,045 |
| 21 Jul 2003 | USD | 21.3 | 21.79 | 20.7 | 20.83 | 20.83 | -0.83 (-3.83%) | 226,163 |
| 18 Jul 2003 | USD | 21.14 | 21.89 | 20.64 | 21.66 | 21.66 | +0.52 (+2.46%) | 509,720 |
| 17 Jul 2003 | USD | 22.08 | 22.089 | 20.7 | 21.14 | 21.14 | -1.509 (-6.66%) | 500,266 |
