| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | USD | 17.6504 | 17.9804 | 17.2604 | 17.6504 | 0.1471 | -0.25 (-1.39%) | 87,254,265 |
| 19 Aug 2003 | USD | 17 | 18 | 16.9904 | 17.9 | 0.1492 | +1.27 (+7.63%) | 140,441,756 |
| 18 Aug 2003 | USD | 16.41 | 16.6304 | 16.1204 | 16.6304 | 0.1386 | +0.48 (+2.97%) | 71,774,602 |
| 15 Aug 2003 | USD | 16.1 | 16.25 | 16.0004 | 16.1504 | 0.1346 | -0.05 (-0.31%) | 21,772,463 |
| 14 Aug 2003 | USD | 16.22 | 16.46 | 16.02 | 16.2 | 0.135 | -0.58 (-3.46%) | 153,038,155 |
| 13 Aug 2003 | USD | 16.74 | 17.0504 | 16.32 | 16.7804 | 0.1398 | +0.11 (+0.66%) | 69,400,918 |
| 12 Aug 2003 | USD | 16.55 | 16.71 | 16.28 | 16.67 | 0.1389 | +0.33 (+2.02%) | 76,420,018 |
| 11 Aug 2003 | USD | 15.75 | 16.55 | 15.6452 | 16.34 | 0.1362 | +0.84 (+5.42%) | 167,896,555 |
| 8 Aug 2003 | USD | 16.55 | 16.62 | 15.26 | 15.5 | 0.1292 | -3.8 (-19.69%) | 376,797,241 |
| 7 Aug 2003 | USD | 19.52 | 19.8 | 19.04 | 19.3004 | 0.1608 | -0.27 (-1.38%) | 108,354,213 |
| 6 Aug 2003 | USD | 20.13 | 20.3984 | 19.08 | 19.5704 | 0.1631 | -0.83 (-4.07%) | 102,526,545 |
| 5 Aug 2003 | USD | 20.99 | 21.47 | 20.2304 | 20.4 | 0.17 | -0.06 (-0.29%) | 106,437,717 |
| 4 Aug 2003 | USD | 19.7 | 20.82 | 19.5768 | 20.46 | 0.1705 | +0.74 (+3.75%) | 142,886,156 |
| 1 Aug 2003 | USD | 19.1 | 19.88 | 18.9104 | 19.7204 | 0.1643 | +0.63 (+3.30%) | 76,894,210 |
| 31 Jul 2003 | USD | 19.3004 | 19.58 | 18.89 | 19.0904 | 0.1591 | +0.23 (+1.22%) | 89,760,561 |
| 30 Jul 2003 | USD | 19.0004 | 19.22 | 18.74 | 18.86 | 0.1572 | -0.21 (-1.10%) | 78,873,346 |
| 29 Jul 2003 | USD | 18.5592 | 20.16 | 18.36 | 19.07 | 0.1589 | -1.34 (-6.57%) | 279,479,751 |
| 28 Jul 2003 | USD | 21.23 | 21.2804 | 20.3204 | 20.4104 | 0.1701 | -0.65 (-3.08%) | 70,869,994 |
| 25 Jul 2003 | USD | 20.7704 | 21.18 | 20 | 21.06 | 0.1755 | +0.33 (+1.59%) | 100,209,189 |
| 24 Jul 2003 | USD | 21.96 | 22.1204 | 20.55 | 20.73 | 0.1727 | -0.84 (-3.89%) | 111,671,985 |
| 23 Jul 2003 | USD | 21.27 | 21.7004 | 20.63 | 21.57 | 0.1797 | +0.28 (+1.32%) | 60,570,166 |
| 22 Jul 2003 | USD | 21.53 | 21.69 | 21.17 | 21.29 | 0.1774 | +0.35 (+1.67%) | 58,244,650 |
| 21 Jul 2003 | USD | 21.38 | 21.45 | 20.4404 | 20.94 | 0.1745 | -0.32 (-1.51%) | 98,542,281 |
| 18 Jul 2003 | USD | 21.57 | 21.6404 | 20.4704 | 21.26 | 0.1772 | -0.74 (-3.37%) | 128,075,996 |
| 17 Jul 2003 | USD | 22.46 | 22.7504 | 21.7004 | 22.0004 | 0.1833 | -1.16 (-5.01%) | 85,381,113 |
| 16 Jul 2003 | USD | 23.8904 | 24 | 22.6004 | 23.16 | 0.193 | -0.29 (-1.24%) | 88,082,469 |
| 15 Jul 2003 | USD | 24.6 | 24.71 | 23.22 | 23.45 | 0.1954 | -0.79 (-3.26%) | 114,352,101 |
| 14 Jul 2003 | USD | 25.05 | 25.2032 | 24.12 | 24.24 | 0.202 | -0.19 (-0.78%) | 69,734,182 |
| 11 Jul 2003 | USD | 24.59 | 24.74 | 24.2204 | 24.4304 | 0.2036 | +0.13 (+0.54%) | 49,507,894 |
| 10 Jul 2003 | USD | 24.5504 | 24.87 | 23.8712 | 24.3 | 0.2025 | -1.04 (-4.10%) | 64,614,202 |
