| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | USD | 18.09 | 18.35 | 17.9 | 18.1406 | 18.1406 | -0.059 (-0.33%) | 188,603 |
| 19 Aug 2003 | USD | 18.27 | 18.31 | 17.96 | 18.2 | 18.2 | +0.07 (+0.39%) | 156,613 |
| 18 Aug 2003 | USD | 17.84 | 18.36 | 17.47 | 18.13 | 18.13 | +0.65 (+3.72%) | 259,543 |
| 15 Aug 2003 | USD | 17.6 | 17.95 | 17.01 | 17.48 | 17.48 | -0.07 (-0.40%) | 176,580 |
| 14 Aug 2003 | USD | 19.6 | 19.97 | 17.5 | 17.55 | 17.55 | -2.76 (-13.59%) | 914,407 |
| 13 Aug 2003 | USD | 19 | 20.52 | 18.991 | 20.31 | 20.31 | +1.22 (+6.39%) | 216,323 |
| 12 Aug 2003 | USD | 19.23 | 19.25 | 19 | 19.09 | 19.09 | -0.12 (-0.62%) | 127,877 |
| 11 Aug 2003 | USD | 19.1 | 19.35 | 19 | 19.21 | 19.21 | +0.08 (+0.42%) | 119,398 |
| 8 Aug 2003 | USD | 19.04 | 19.36 | 19 | 19.13 | 19.13 | -0.02 (-0.10%) | 93,612 |
| 7 Aug 2003 | USD | 20 | 20.45 | 18 | 19.15 | 19.15 | -1.05 (-5.20%) | 725,659 |
| 6 Aug 2003 | USD | 20.65 | 20.65 | 20 | 20.2 | 20.2 | -0.42 (-2.04%) | 612,727 |
| 5 Aug 2003 | USD | 21.36 | 21.36 | 20.59 | 20.62 | 20.62 | -0.76 (-3.55%) | 161,568 |
| 4 Aug 2003 | USD | 21.34 | 21.54 | 21.08 | 21.38 | 21.38 | +0.1 (+0.47%) | 258,990 |
| 1 Aug 2003 | USD | 21.39 | 21.72 | 21.28 | 21.28 | 21.28 | 0.0 (0.0%) | 187,278 |
| 31 Jul 2003 | USD | 21 | 21.55 | 20.85 | 21.28 | 21.28 | +0.33 (+1.58%) | 225,886 |
| 30 Jul 2003 | USD | 20.56 | 21 | 20.56 | 20.95 | 20.95 | +0.33 (+1.60%) | 109,254 |
| 29 Jul 2003 | USD | 20.8 | 20.91 | 20.47 | 20.62 | 20.62 | -0.02 (-0.10%) | 140,397 |
| 28 Jul 2003 | USD | 19.96 | 20.85 | 19.89 | 20.64 | 20.64 | +0.74 (+3.72%) | 253,837 |
| 25 Jul 2003 | USD | 20.02 | 20.13 | 19.75 | 19.9 | 19.9 | -0.19 (-0.95%) | 100,256 |
| 24 Jul 2003 | USD | 20.18 | 20.5 | 20 | 20.09 | 20.09 | -0.05 (-0.25%) | 147,455 |
| 23 Jul 2003 | USD | 19.94 | 20.24 | 19.72 | 20.14 | 20.14 | +0.18 (+0.90%) | 79,905 |
| 22 Jul 2003 | USD | 20 | 20.54 | 19.85 | 19.96 | 19.96 | -0.08 (-0.40%) | 178,380 |
| 21 Jul 2003 | USD | 20.35 | 20.41 | 19.95 | 20.04 | 20.04 | -0.3 (-1.47%) | 126,508 |
| 18 Jul 2003 | USD | 20.31 | 20.68 | 19.84 | 20.34 | 20.34 | +0.06 (+0.30%) | 202,600 |
| 17 Jul 2003 | USD | 21.41 | 21.5 | 20.2 | 20.28 | 20.28 | -1.29 (-5.98%) | 245,499 |
| 16 Jul 2003 | USD | 21.59 | 21.85 | 21.03 | 21.57 | 21.57 | 0.0 (0.0%) | 153,650 |
| 15 Jul 2003 | USD | 21.68 | 22.16 | 21.38 | 21.57 | 21.57 | -0.13 (-0.60%) | 193,547 |
| 14 Jul 2003 | USD | 21.36 | 21.89 | 21.36 | 21.7 | 21.7 | +0.35 (+1.64%) | 195,879 |
| 11 Jul 2003 | USD | 20.45 | 21.55 | 20.4 | 21.35 | 21.35 | +0.94 (+4.61%) | 251,859 |
| 10 Jul 2003 | USD | 21.94 | 21.949 | 20.19 | 20.41 | 20.41 | -1.41 (-6.46%) | 518,309 |
