| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | USD | 22 | 22.96 | 21.92 | 22.64 | 271.68 | -0.16 (-0.70%) | 5,524 |
| 19 Aug 2003 | USD | 22.16 | 23.2 | 21.92 | 22.8 | 273.6 | +0.32 (+1.42%) | 14,485 |
| 18 Aug 2003 | USD | 22.64 | 23.12 | 22 | 22.48 | 269.76 | -0.16 (-0.71%) | 11,612 |
| 15 Aug 2003 | USD | 23.12 | 23.12 | 21.84 | 22.64 | 271.68 | -0.16 (-0.70%) | 6,128 |
| 14 Aug 2003 | USD | 22.08 | 23.12 | 22 | 22.8 | 273.6 | +0.24 (+1.06%) | 14,136 |
| 13 Aug 2003 | USD | 23.2 | 23.2 | 22 | 22.56 | 270.72 | -0.48 (-2.08%) | 25,487 |
| 12 Aug 2003 | USD | 25.2 | 25.52 | 22.72 | 23.04 | 276.48 | -2.72 (-10.56%) | 87,359 |
| 11 Aug 2003 | USD | 24.8 | 27.2 | 24.4 | 25.76 | 309.12 | +4.96 (+23.85%) | 260,506 |
| 8 Aug 2003 | USD | 20 | 21.04 | 20 | 20.8 | 249.6 | +0.08 (+0.39%) | 2,146 |
| 7 Aug 2003 | USD | 20.64 | 21.12 | 20 | 20.72 | 248.64 | -0.48 (-2.26%) | 7,019 |
| 6 Aug 2003 | USD | 21.44 | 21.6 | 20.56 | 21.2 | 254.4 | +0.4 (+1.92%) | 5,579 |
| 5 Aug 2003 | USD | 20.88 | 21.6 | 20.8 | 20.8 | 249.6 | +0.08 (+0.39%) | 6,988 |
| 4 Aug 2003 | USD | 21.2 | 21.44 | 20.56 | 20.72 | 248.64 | -0.4 (-1.89%) | 5,365 |
| 1 Aug 2003 | USD | 20.64 | 21.6 | 20.64 | 21.12 | 253.44 | -0.24 (-1.12%) | 3,686 |
| 31 Jul 2003 | USD | 20.64 | 21.52 | 20.64 | 21.36 | 256.32 | -0.08 (-0.37%) | 3,258 |
| 30 Jul 2003 | USD | 20.8 | 21.68 | 20.32 | 21.44 | 257.28 | +0.4 (+1.90%) | 7,550 |
| 29 Jul 2003 | USD | 20.8 | 21.6 | 20.56 | 21.04 | 252.48 | -0.72 (-3.31%) | 7,337 |
| 28 Jul 2003 | USD | 21.2 | 21.92 | 21.04 | 21.76 | 261.12 | +0.72 (+3.42%) | 7,249 |
| 25 Jul 2003 | USD | 21.84 | 21.92 | 20.08 | 21.04 | 252.48 | -0.56 (-2.59%) | 6,708 |
| 24 Jul 2003 | USD | 21.36 | 22 | 21.36 | 21.6 | 259.2 | +0.24 (+1.12%) | 5,886 |
| 23 Jul 2003 | USD | 21.92 | 22.4 | 21.36 | 21.36 | 256.32 | -0.16 (-0.74%) | 12,702 |
| 22 Jul 2003 | USD | 21.44 | 21.52 | 20.88 | 21.52 | 258.24 | +0.08 (+0.37%) | 2,563 |
| 21 Jul 2003 | USD | 20.8 | 21.44 | 20 | 21.44 | 257.28 | +1.28 (+6.35%) | 3,582 |
| 18 Jul 2003 | USD | 20.32 | 21.44 | 19.84 | 20.16 | 241.92 | +0.08 (+0.40%) | 7,094 |
| 17 Jul 2003 | USD | 21.36 | 22 | 20 | 20.08 | 240.96 | -2 (-9.06%) | 11,413 |
| 16 Jul 2003 | USD | 21.28 | 22.88 | 20.96 | 22.08 | 264.96 | +0.4 (+1.85%) | 6,548 |
| 15 Jul 2003 | USD | 21.2 | 21.92 | 20.96 | 21.68 | 260.16 | -0.56 (-2.52%) | 10,219 |
| 14 Jul 2003 | USD | 22 | 23.28 | 21.84 | 22.24 | 266.88 | -0.88 (-3.81%) | 13,108 |
| 11 Jul 2003 | USD | 23.28 | 23.6 | 22.56 | 23.12 | 277.44 | -0.16 (-0.69%) | 8,132 |
| 10 Jul 2003 | USD | 23.36 | 23.84 | 22.8 | 23.28 | 279.36 | -0.64 (-2.68%) | 8,743 |
