| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | USD | 15.04 | 15.04 | 14.8 | 14.8 | 14.8 | -0.25 (-1.66%) | 18,500 |
| 12 Aug 2003 | USD | 14.75 | 15.05 | 14.72 | 15.05 | 15.05 | +0.31 (+2.10%) | 16,800 |
| 11 Aug 2003 | USD | 14.7 | 14.79 | 14.35 | 14.74 | 14.74 | -0.04 (-0.27%) | 56,500 |
| 8 Aug 2003 | USD | 14.89 | 14.95 | 14.7 | 14.78 | 14.78 | -0.09 (-0.61%) | 39,700 |
| 7 Aug 2003 | USD | 14.95 | 15 | 14.75 | 14.87 | 14.87 | -0.08 (-0.54%) | 64,600 |
| 6 Aug 2003 | USD | 14.97 | 15.1 | 14.9 | 14.95 | 14.95 | -0.06 (-0.40%) | 64,700 |
| 5 Aug 2003 | USD | 15.34 | 15.34 | 14.95 | 15.01 | 15.01 | -0.34 (-2.21%) | 71,700 |
| 4 Aug 2003 | USD | 15.07 | 15.59 | 14.65 | 15.35 | 15.35 | +0.18 (+1.19%) | 85,800 |
| 1 Aug 2003 | USD | 15.2 | 15.3 | 14.84 | 15.17 | 15.17 | 0.0 (0.0%) | 61,400 |
| 31 Jul 2003 | USD | 14.35 | 15.34 | 14.35 | 15.17 | 15.17 | +0.85 (+5.94%) | 167,800 |
| 30 Jul 2003 | USD | 14.64 | 14.64 | 13.7 | 14.32 | 14.32 | -0.31 (-2.12%) | 340,200 |
| 29 Jul 2003 | USD | 14.98 | 15.14 | 14.63 | 14.63 | 14.63 | -0.35 (-2.34%) | 170,500 |
| 28 Jul 2003 | USD | 15 | 15.15 | 14.98 | 14.98 | 14.98 | +0.02 (+0.13%) | 18,900 |
| 25 Jul 2003 | USD | 14.9 | 15.02 | 14.9 | 14.96 | 14.96 | +0.16 (+1.08%) | 33,900 |
| 24 Jul 2003 | USD | 14.78 | 15.02 | 14.75 | 14.8 | 14.8 | +0.08 (+0.54%) | 105,400 |
| 23 Jul 2003 | USD | 14.65 | 14.81 | 13.75 | 14.72 | 14.72 | +0.06 (+0.41%) | 278,400 |
| 22 Jul 2003 | USD | 14.75 | 14.91 | 14.66 | 14.66 | 14.66 | +0.01 (+0.07%) | 117,300 |
| 21 Jul 2003 | USD | 14.9 | 14.95 | 14.65 | 14.65 | 14.65 | -0.25 (-1.68%) | 91,700 |
| 18 Jul 2003 | USD | 14.85 | 15 | 14.85 | 14.9 | 14.9 | +0.06 (+0.40%) | 75,400 |
| 17 Jul 2003 | USD | 15.13 | 15.13 | 14.84 | 14.84 | 14.84 | -0.26 (-1.72%) | 73,300 |
| 16 Jul 2003 | USD | 14.99 | 15.13 | 14.95 | 15.1 | 15.1 | +0.12 (+0.80%) | 71,100 |
| 15 Jul 2003 | USD | 14.9 | 14.99 | 14.9 | 14.98 | 14.98 | +0.03 (+0.20%) | 31,000 |
| 14 Jul 2003 | USD | 14.82 | 14.98 | 14.8 | 14.95 | 14.95 | +0.12 (+0.81%) | 34,700 |
| 11 Jul 2003 | USD | 14.91 | 14.99 | 14.82 | 14.83 | 14.83 | 0.0 (0.0%) | 38,900 |
| 10 Jul 2003 | USD | 14.85 | 14.99 | 14.8 | 14.83 | 14.83 | -0.06 (-0.40%) | 47,500 |
| 9 Jul 2003 | USD | 14.89 | 14.98 | 14.8 | 14.89 | 14.89 | -0.03 (-0.20%) | 26,500 |
| 8 Jul 2003 | USD | 14.8 | 14.96 | 14.77 | 14.92 | 14.92 | +0.18 (+1.22%) | 18,000 |
| 7 Jul 2003 | USD | 14.76 | 14.87 | 14.67 | 14.74 | 14.74 | -0.02 (-0.14%) | 31,700 |
| 4 Jul 2003 | USD | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 14.79 | 14.87 | 14.72 | 14.76 | 14.76 | -0.08 (-0.54%) | 13,100 |
