| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | USD | 19.15 | 19.32 | 19.15 | 19.2 | 1.92 | +0.15 (+0.79%) | 279,818 |
| 29 Aug 2003 | USD | 18.8 | 19.25 | 18.8 | 19.05 | 1.905 | +0.15 (+0.79%) | 215,480 |
| 28 Aug 2003 | USD | 18.9 | 19 | 18.9 | 18.9 | 1.89 | 0.0 (0.0%) | 462,308 |
| 27 Aug 2003 | USD | 19.25 | 19.3 | 18.2 | 18.9 | 1.89 | +0.55 (+3.00%) | 608,157 |
| 26 Aug 2003 | USD | 18.25 | 18.5 | 18 | 18.35 | 1.835 | -0.742 (-3.88%) | 464,345 |
| 22 Aug 2003 | USD | 19 | 19.35 | 18.8 | 19.0917 | 1.9092 | -0.678 (-3.43%) | 235,449 |
| 21 Aug 2003 | USD | 19.8 | 19.9 | 19.6 | 19.77 | 1.977 | -0.33 (-1.64%) | 221,851 |
| 20 Aug 2003 | USD | 19.95 | 20.1 | 19.6 | 20.1 | 2.01 | 0.0 (0.0%) | 437,758 |
| 19 Aug 2003 | USD | 20 | 20.35 | 19.95 | 20.1 | 2.01 | -0.15 (-0.74%) | 640,412 |
| 18 Aug 2003 | USD | 20 | 20.35 | 18.65 | 20.25 | 2.025 | +0.45 (+2.27%) | 605,302 |
| 15 Aug 2003 | USD | 19.35 | 19.8 | 19.3 | 19.8 | 1.98 | +1.4 (+7.61%) | 490,815 |
| 14 Aug 2003 | USD | 18.55 | 18.7 | 18.25 | 18.4 | 1.84 | -0.2 (-1.08%) | 397,500 |
| 13 Aug 2003 | USD | 18.7 | 18.8 | 18.47 | 18.6 | 1.86 | +0.04 (+0.22%) | 221,400 |
| 12 Aug 2003 | USD | 19 | 19 | 18.55 | 18.56 | 1.856 | -0.19 (-1.01%) | 185,600 |
| 11 Aug 2003 | USD | 18.5 | 18.9 | 18.5 | 18.75 | 1.875 | +0.667 (+3.69%) | 309,149 |
| 8 Aug 2003 | USD | 17.8 | 18.35 | 17.8 | 18.0833 | 1.8083 | +0.033 (+0.18%) | 436,985 |
| 7 Aug 2003 | USD | 18.3 | 18.374 | 18 | 18.05 | 1.805 | -0.217 (-1.19%) | 487,514 |
| 6 Aug 2003 | USD | 18.01 | 18.45 | 17.5 | 18.267 | 1.8267 | -0.61 (-3.23%) | 0 |
| 5 Aug 2003 | USD | 18.75 | 18.9 | 18.24 | 18.8773 | 1.8877 | -0.223 (-1.17%) | 432,849 |
| 4 Aug 2003 | USD | 19.2 | 19.2 | 18.85 | 19.1 | 1.91 | -0.282 (-1.45%) | 240,318 |
| 1 Aug 2003 | USD | 19.75 | 19.75 | 19 | 19.382 | 1.9382 | -0.388 (-1.96%) | 516,995 |
| 31 Jul 2003 | USD | 19.25 | 20 | 19 | 19.77 | 1.977 | +0.645 (+3.37%) | 431,389 |
| 30 Jul 2003 | USD | 19.25 | 19.25 | 18.99 | 19.125 | 1.9125 | +0.275 (+1.46%) | 552,034 |
| 29 Jul 2003 | USD | 18.25 | 18.9 | 18.25 | 18.85 | 1.885 | -0.25 (-1.31%) | 421,345 |
| 28 Jul 2003 | USD | 20.1 | 20.1 | 18.75 | 19.1 | 1.91 | -1.05 (-5.21%) | 691,198 |
| 25 Jul 2003 | USD | 20 | 20.4 | 20 | 20.15 | 2.015 | +0.65 (+3.33%) | 580,262 |
| 24 Jul 2003 | USD | 19 | 19.75 | 18.9 | 19.5 | 1.95 | +0.45 (+2.36%) | 642,067 |
| 23 Jul 2003 | USD | 18.5 | 19.05 | 18.35 | 19.05 | 1.905 | +0.3 (+1.60%) | 792,280 |
| 22 Jul 2003 | USD | 18.5 | 19 | 18.15 | 18.75 | 1.875 | +0.75 (+4.17%) | 724,669 |
| 21 Jul 2003 | USD | 18 | 18.3 | 17.75 | 18 | 1.8 | -0.3 (-1.64%) | 949,080 |
