| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | USD | 10.49 | 10.66 | 9.94 | 10 | 2.5 | -0.44 (-4.21%) | 918,800 |
| 25 Aug 2003 | USD | 10.14 | 10.59 | 10.09 | 10.44 | 2.61 | +0.35 (+3.47%) | 451,200 |
| 22 Aug 2003 | USD | 10.61 | 10.85 | 10.05 | 10.09 | 2.5225 | -0.51 (-4.81%) | 1,031,800 |
| 21 Aug 2003 | USD | 11.15 | 11.29 | 10.6 | 10.6 | 2.65 | -0.49 (-4.42%) | 1,313,600 |
| 20 Aug 2003 | USD | 11.09 | 11.25 | 11.06 | 11.09 | 2.7725 | +0.04 (+0.36%) | 248,600 |
| 19 Aug 2003 | USD | 11.15 | 11.3 | 10.95 | 11.05 | 2.7625 | -0.01 (-0.09%) | 409,600 |
| 18 Aug 2003 | USD | 10.85 | 11.17 | 10.8 | 11.06 | 2.765 | +0.21 (+1.94%) | 689,800 |
| 15 Aug 2003 | USD | 10.77 | 11.1 | 10.65 | 10.85 | 2.7125 | +0.13 (+1.21%) | 222,600 |
| 14 Aug 2003 | USD | 10.57 | 10.72 | 10.32 | 10.72 | 2.68 | +0.12 (+1.13%) | 311,200 |
| 13 Aug 2003 | USD | 10.77 | 10.8 | 10.5 | 10.6 | 2.65 | -0.17 (-1.58%) | 162,000 |
| 12 Aug 2003 | USD | 10.78 | 10.86 | 10.7 | 10.77 | 2.6925 | +0.09 (+0.84%) | 210,000 |
| 11 Aug 2003 | USD | 10.58 | 10.9 | 10.54 | 10.68 | 2.67 | +0.11 (+1.04%) | 402,400 |
| 8 Aug 2003 | USD | 10.5 | 11.04 | 10.47 | 10.57 | 2.6425 | +0.01 (+0.09%) | 305,200 |
| 7 Aug 2003 | USD | 10.48 | 10.61 | 10.18 | 10.56 | 2.64 | +0.15 (+1.44%) | 317,000 |
| 6 Aug 2003 | USD | 10.9 | 10.9 | 10.15 | 10.41 | 2.6025 | -0.47 (-4.32%) | 744,400 |
| 5 Aug 2003 | USD | 11.55 | 11.55 | 10.7 | 10.88 | 2.72 | -0.74 (-6.37%) | 1,032,200 |
| 4 Aug 2003 | USD | 12.41 | 12.5 | 10.75 | 11.62 | 2.905 | -0.79 (-6.37%) | 1,181,000 |
| 1 Aug 2003 | USD | 12.81 | 12.9 | 11.75 | 12.41 | 3.1025 | -0.3 (-2.36%) | 1,305,400 |
| 31 Jul 2003 | USD | 12.03 | 13.31 | 11.98 | 12.71 | 3.1775 | +0.69 (+5.74%) | 839,800 |
| 30 Jul 2003 | USD | 12.62 | 12.7 | 11.94 | 12.02 | 3.005 | -0.5 (-3.99%) | 375,600 |
| 29 Jul 2003 | USD | 12.08 | 12.56 | 12 | 12.52 | 3.13 | +0.51 (+4.25%) | 447,600 |
| 28 Jul 2003 | USD | 12.46 | 12.65 | 11.9 | 12.01 | 3.0025 | -0.45 (-3.61%) | 704,400 |
| 25 Jul 2003 | USD | 11.97 | 12.49 | 11.7 | 12.46 | 3.115 | +0.49 (+4.09%) | 745,800 |
| 24 Jul 2003 | USD | 11.73 | 12.15 | 11.73 | 11.97 | 2.9925 | +0.34 (+2.92%) | 614,800 |
| 23 Jul 2003 | USD | 11.22 | 11.66 | 11.2 | 11.63 | 2.9075 | +0.46 (+4.12%) | 341,800 |
| 22 Jul 2003 | USD | 11.22 | 11.26 | 11.05 | 11.17 | 2.7925 | -0.01 (-0.09%) | 276,600 |
| 21 Jul 2003 | USD | 11.5 | 11.6 | 11.18 | 11.18 | 2.795 | -0.41 (-3.54%) | 332,800 |
| 18 Jul 2003 | USD | 11.55 | 11.7 | 11.39 | 11.59 | 2.8975 | +0.04 (+0.35%) | 434,000 |
| 17 Jul 2003 | USD | 12.15 | 12.29 | 11.54 | 11.55 | 2.8875 | -0.66 (-5.41%) | 619,600 |
| 16 Jul 2003 | USD | 12.58 | 12.58 | 12 | 12.21 | 3.0525 | -0.27 (-2.16%) | 499,800 |
