| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | USD | 11.12 | 11.25 | 9.81 | 10.34 | 10.34 | -0.75 (-6.76%) | 679,791 |
| 4 Aug 2003 | USD | 11.2 | 11.27 | 11 | 11.09 | 11.09 | -0.13 (-1.16%) | 106,857 |
| 1 Aug 2003 | USD | 11.58 | 11.63 | 11.14 | 11.22 | 11.22 | -0.17 (-1.49%) | 217,106 |
| 31 Jul 2003 | USD | 11.52 | 11.8 | 11.3 | 11.39 | 11.39 | -0.16 (-1.39%) | 457,808 |
| 30 Jul 2003 | USD | 12.4 | 12.55 | 11.04 | 11.55 | 11.55 | -1.17 (-9.20%) | 825,945 |
| 29 Jul 2003 | USD | 12.81 | 13.18 | 12.42 | 12.72 | 12.72 | -0.42 (-3.20%) | 189,626 |
| 28 Jul 2003 | USD | 13.25 | 13.26 | 12.82 | 13.14 | 13.14 | -0.06 (-0.45%) | 108,193 |
| 25 Jul 2003 | USD | 13.31 | 13.37 | 12.86 | 13.2 | 13.2 | -0.03 (-0.23%) | 119,159 |
| 24 Jul 2003 | USD | 13.75 | 14.22 | 12.96 | 13.23 | 13.23 | -0.12 (-0.90%) | 839,121 |
| 23 Jul 2003 | USD | 13.05 | 13.462 | 13.05 | 13.35 | 13.35 | +0.35 (+2.69%) | 204,571 |
| 22 Jul 2003 | USD | 12.83 | 13 | 12.661 | 13 | 13 | +0.18 (+1.40%) | 117,620 |
| 21 Jul 2003 | USD | 12.99 | 13.07 | 12.7 | 12.82 | 12.82 | +0.03 (+0.23%) | 164,036 |
| 18 Jul 2003 | USD | 12.9 | 13.05 | 12.51 | 12.79 | 12.79 | -0.21 (-1.62%) | 98,176 |
| 17 Jul 2003 | USD | 13.3 | 13.47 | 12.81 | 13 | 13 | -0.52 (-3.85%) | 212,500 |
| 16 Jul 2003 | USD | 13.6 | 13.8 | 13.24 | 13.52 | 13.52 | -0.08 (-0.59%) | 151,065 |
| 15 Jul 2003 | USD | 13.45 | 14 | 13.15 | 13.6 | 13.6 | +0.25 (+1.87%) | 417,588 |
| 14 Jul 2003 | USD | 13.05 | 13.355 | 12.85 | 13.35 | 13.35 | +0.36 (+2.77%) | 308,215 |
| 11 Jul 2003 | USD | 13.05 | 13.07 | 12.72 | 12.99 | 12.99 | -0.05 (-0.38%) | 123,352 |
| 10 Jul 2003 | USD | 13.52 | 13.54 | 12.84 | 13.04 | 13.04 | -0.39 (-2.90%) | 221,700 |
| 9 Jul 2003 | USD | 13.06 | 13.5 | 12.87 | 13.43 | 13.43 | +0.33 (+2.52%) | 398,730 |
| 8 Jul 2003 | USD | 12.23 | 13.3 | 12.03 | 13.1 | 13.1 | +0.96 (+7.91%) | 907,635 |
| 7 Jul 2003 | USD | 11.52 | 12.14 | 11.2 | 12.14 | 12.14 | +0.83 (+7.34%) | 300,415 |
| 4 Jul 2003 | USD | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 11.36 | 11.55 | 11.21 | 11.31 | 11.31 | -0.09 (-0.79%) | 76,413 |
| 2 Jul 2003 | USD | 11.16 | 11.54 | 11.05 | 11.4 | 11.4 | +0.27 (+2.43%) | 324,051 |
| 1 Jul 2003 | USD | 11.95 | 11.95 | 10.85 | 11.13 | 11.13 | -0.73 (-6.16%) | 461,784 |
| 30 Jun 2003 | USD | 11.45 | 12.12 | 11.428 | 11.86 | 11.86 | +0.54 (+4.77%) | 357,559 |
| 27 Jun 2003 | USD | 10.9 | 11.5 | 10.9 | 11.32 | 11.32 | +0.33 (+3.00%) | 371,196 |
| 26 Jun 2003 | USD | 11.02 | 11.16 | 10.78 | 10.99 | 10.99 | +0.09 (+0.83%) | 185,583 |
| 25 Jun 2003 | USD | 11.03 | 11.03 | 10.85 | 10.9 | 10.9 | -0.1 (-0.91%) | 270,450 |
