| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | USD | 15 | 15.49 | 14.929 | 15.19 | 10.1267 | +0.04 (+0.26%) | 90,399 |
| 20 Aug 2003 | USD | 14.85 | 15.23 | 14.82 | 15.15 | 10.1 | -0.21 (-1.37%) | 78,582 |
| 19 Aug 2003 | USD | 14.9 | 15.36 | 14.75 | 15.36 | 10.24 | +0.37 (+2.47%) | 155,850 |
| 18 Aug 2003 | USD | 14.91 | 15.49 | 14.9 | 14.99 | 9.9933 | +0.09 (+0.60%) | 121,293 |
| 15 Aug 2003 | USD | 15.4 | 15.48 | 14.7 | 14.9 | 9.9333 | -0.35 (-2.30%) | 33,603 |
| 14 Aug 2003 | USD | 14.41 | 15.3 | 14.35 | 15.25 | 10.1667 | +0.55 (+3.74%) | 74,130 |
| 13 Aug 2003 | USD | 14.15 | 14.74 | 14 | 14.7 | 9.8 | -0.39 (-2.58%) | 258,600 |
| 12 Aug 2003 | USD | 14.84 | 15.27 | 14.84 | 15.09 | 10.06 | +0.08 (+0.53%) | 64,941 |
| 11 Aug 2003 | USD | 14.45 | 15.01 | 14.45 | 15.01 | 10.0067 | +0.6 (+4.16%) | 76,140 |
| 8 Aug 2003 | USD | 14.19 | 14.5 | 14.15 | 14.41 | 9.6067 | -0.06 (-0.41%) | 33,150 |
| 7 Aug 2003 | USD | 14.21 | 14.5 | 14 | 14.47 | 9.6467 | +0.36 (+2.55%) | 36,450 |
| 6 Aug 2003 | USD | 14.09 | 14.35 | 13.91 | 14.11 | 9.4067 | +0.11 (+0.79%) | 56,310 |
| 5 Aug 2003 | USD | 14.21 | 14.29 | 14 | 14 | 9.3333 | 0.0 (0.0%) | 43,200 |
| 4 Aug 2003 | USD | 14.21 | 14.49 | 14 | 14 | 9.3333 | -0.69 (-4.70%) | 30,584 |
| 1 Aug 2003 | USD | 15.4 | 15.4 | 13.75 | 14.69 | 9.7933 | -0.32 (-2.13%) | 66,078 |
| 31 Jul 2003 | USD | 14.445 | 15.13 | 14.445 | 15.01 | 10.0067 | +0.73 (+5.11%) | 198,068 |
| 30 Jul 2003 | USD | 14.44 | 14.74 | 14.2 | 14.28 | 9.52 | -0.22 (-1.52%) | 91,808 |
| 29 Jul 2003 | USD | 14.5 | 14.75 | 14.15 | 14.5 | 9.6667 | +0.01 (+0.07%) | 110,867 |
| 28 Jul 2003 | USD | 14.659 | 14.69 | 14.16 | 14.49 | 9.66 | +0.33 (+2.33%) | 52,344 |
| 25 Jul 2003 | USD | 14.63 | 14.63 | 13.9 | 14.16 | 9.44 | -0.24 (-1.67%) | 113,174 |
| 24 Jul 2003 | USD | 14.38 | 14.72 | 14.28 | 14.4 | 9.6 | +0.35 (+2.49%) | 81,450 |
| 23 Jul 2003 | USD | 14.5 | 14.5 | 13.95 | 14.05 | 9.3667 | -0.45 (-3.10%) | 107,379 |
| 22 Jul 2003 | USD | 13.51 | 14.64 | 13.35 | 14.5 | 9.6667 | +0.96 (+7.09%) | 159,594 |
| 21 Jul 2003 | USD | 13.32 | 13.83 | 13.32 | 13.54 | 9.0267 | -0.24 (-1.74%) | 60,119 |
| 18 Jul 2003 | USD | 13.5 | 13.78 | 13.15 | 13.78 | 9.1867 | +0.27 (+2.00%) | 230,100 |
| 17 Jul 2003 | USD | 13.63 | 13.82 | 13.38 | 13.51 | 9.0067 | -0.249 (-1.81%) | 175,344 |
| 16 Jul 2003 | USD | 13.14 | 14.05 | 13.14 | 13.759 | 9.1727 | +0.249 (+1.84%) | 118,200 |
| 15 Jul 2003 | USD | 13.25 | 13.53 | 13.231 | 13.51 | 9.0067 | +0.21 (+1.58%) | 327,138 |
| 14 Jul 2003 | USD | 13 | 13.57 | 13 | 13.3 | 8.8667 | +0.3 (+2.31%) | 131,730 |
| 11 Jul 2003 | USD | 12.89 | 13.39 | 12.7 | 13 | 8.6667 | -0.13 (-0.99%) | 50,886 |
