| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | USD | 20.85 | 20.95 | 20.7 | 20.94 | 5.235 | +0.24 (+1.16%) | 2,443,600 |
| 21 Aug 2003 | USD | 20.69 | 20.9 | 20.58 | 20.7 | 5.175 | +0.02 (+0.10%) | 3,460,400 |
| 20 Aug 2003 | USD | 20.6 | 20.98 | 20.36 | 20.68 | 5.17 | -0.09 (-0.43%) | 3,864,000 |
| 19 Aug 2003 | USD | 21.1 | 21.13 | 20.57 | 20.77 | 5.1925 | -0.28 (-1.33%) | 3,695,200 |
| 18 Aug 2003 | USD | 21.05 | 21.43 | 21.05 | 21.05 | 5.2625 | +0.23 (+1.10%) | 4,346,400 |
| 15 Aug 2003 | USD | 20.7 | 21.06 | 20.65 | 20.82 | 5.205 | -0.52 (-2.44%) | 2,483,600 |
| 14 Aug 2003 | USD | 20.71 | 21.35 | 20.7 | 21.34 | 5.335 | +0.74 (+3.59%) | 3,932,400 |
| 13 Aug 2003 | USD | 20.56 | 20.75 | 20.4 | 20.6 | 5.15 | +0.05 (+0.24%) | 1,788,800 |
| 12 Aug 2003 | USD | 20.68 | 20.83 | 20.38 | 20.55 | 5.1375 | -0.08 (-0.39%) | 1,559,200 |
| 11 Aug 2003 | USD | 20.65 | 20.8 | 20.51 | 20.63 | 5.1575 | -0.04 (-0.19%) | 1,874,400 |
| 8 Aug 2003 | USD | 20.35 | 20.72 | 20.33 | 20.67 | 5.1675 | +0.57 (+2.84%) | 3,020,400 |
| 7 Aug 2003 | USD | 19.05 | 20.2 | 19.05 | 20.1 | 5.025 | +1.04 (+5.46%) | 4,150,800 |
| 6 Aug 2003 | USD | 19.35 | 19.45 | 18.95 | 19.06 | 4.765 | -0.45 (-2.31%) | 1,887,200 |
| 5 Aug 2003 | USD | 18.9 | 19.51 | 18.9 | 19.51 | 4.8775 | +0.76 (+4.05%) | 4,008,800 |
| 4 Aug 2003 | USD | 18.99 | 18.99 | 18.4 | 18.75 | 4.6875 | -0.42 (-2.19%) | 5,021,200 |
| 1 Aug 2003 | USD | 20.01 | 20.05 | 19.08 | 19.17 | 4.7925 | -1.12 (-5.52%) | 3,144,800 |
| 31 Jul 2003 | USD | 20.6 | 20.63 | 20.2 | 20.29 | 5.0725 | -0.22 (-1.07%) | 5,026,800 |
| 30 Jul 2003 | USD | 20.83 | 20.84 | 20.45 | 20.51 | 5.1275 | -0.31 (-1.49%) | 1,550,400 |
| 29 Jul 2003 | USD | 20.8 | 21 | 20.7 | 20.82 | 5.205 | +0.11 (+0.53%) | 3,449,200 |
| 28 Jul 2003 | USD | 20.7 | 20.72 | 20.51 | 20.71 | 5.1775 | +0.06 (+0.29%) | 5,001,200 |
| 25 Jul 2003 | USD | 20.9 | 20.9 | 20.57 | 20.65 | 5.1625 | -0.25 (-1.20%) | 3,305,200 |
| 24 Jul 2003 | USD | 21.15 | 21.24 | 20.83 | 20.9 | 5.225 | -0.3 (-1.42%) | 4,298,800 |
| 23 Jul 2003 | USD | 21.2 | 21.43 | 21.08 | 21.2 | 5.3 | -0.14 (-0.66%) | 3,801,600 |
| 22 Jul 2003 | USD | 21.28 | 21.46 | 21.15 | 21.34 | 5.335 | +0.22 (+1.04%) | 3,885,200 |
| 21 Jul 2003 | USD | 21.15 | 21.28 | 21.1 | 21.12 | 5.28 | -0.01 (-0.05%) | 3,271,200 |
| 18 Jul 2003 | USD | 21.04 | 21.19 | 21.02 | 21.13 | 5.2825 | +0.17 (+0.81%) | 3,464,400 |
| 17 Jul 2003 | USD | 21.02 | 21.1 | 20.76 | 20.96 | 5.24 | -0.16 (-0.76%) | 3,601,600 |
| 16 Jul 2003 | USD | 21.16 | 21.32 | 20.96 | 21.12 | 5.28 | -0.18 (-0.85%) | 2,944,400 |
| 15 Jul 2003 | USD | 20.85 | 21.38 | 20.76 | 21.3 | 5.325 | +0.5 (+2.40%) | 3,026,800 |
| 14 Jul 2003 | USD | 20.6 | 20.85 | 20.57 | 20.8 | 5.2 | +0.45 (+2.21%) | 3,396,800 |
