| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | USD | 23.5 | 23.5 | 23.35 | 23.4 | 11.7 | +0.35 (+1.52%) | 90,977 |
| 13 Aug 2003 | USD | 22.8 | 23.05 | 22.74 | 23.05 | 11.525 | +0.25 (+1.10%) | 214,100 |
| 12 Aug 2003 | USD | 22.75 | 22.85 | 22.75 | 22.8 | 11.4 | +0.07 (+0.31%) | 116,982 |
| 11 Aug 2003 | USD | 22.65 | 22.85 | 22.54 | 22.73 | 11.365 | +0.07 (+0.31%) | 254,808 |
| 8 Aug 2003 | USD | 22.68 | 22.75 | 22.56 | 22.66 | 11.33 | -0.04 (-0.18%) | 171,173 |
| 7 Aug 2003 | USD | 22.55 | 22.7 | 22.55 | 22.7 | 11.35 | +0.16 (+0.71%) | 341,198 |
| 6 Aug 2003 | USD | 22.75 | 22.76 | 22.45 | 22.54 | 11.27 | -0.26 (-1.14%) | 0 |
| 5 Aug 2003 | USD | 22.75 | 23.05 | 22.74 | 22.8 | 11.4 | -0.55 (-2.36%) | 69,771 |
| 4 Aug 2003 | USD | 22.95 | 23.35 | 22.95 | 23.35 | 11.675 | +0.3 (+1.30%) | 52,700 |
| 1 Aug 2003 | USD | 23.1 | 23.1 | 22.9 | 23.05 | 11.525 | -0.2 (-0.86%) | 47,573 |
| 31 Jul 2003 | USD | 23.25 | 23.51 | 23.15 | 23.25 | 11.625 | -0.25 (-1.06%) | 36,213 |
| 30 Jul 2003 | USD | 23.75 | 23.75 | 23.5 | 23.5 | 11.75 | 0.0 (0.0%) | 6,400 |
| 29 Jul 2003 | USD | 23.8 | 23.8 | 23.4 | 23.5 | 11.75 | +0.25 (+1.08%) | 25,630 |
| 28 Jul 2003 | USD | 23.5 | 23.5 | 23.25 | 23.25 | 11.625 | -0.25 (-1.06%) | 17,295 |
| 25 Jul 2003 | USD | 23.25 | 23.5 | 23.25 | 23.5 | 11.75 | +1.2 (+5.38%) | 17,770 |
| 24 Jul 2003 | USD | 22.6 | 22.6 | 22.25 | 22.3 | 11.15 | +0.3 (+1.36%) | 86,377 |
| 23 Jul 2003 | USD | 22 | 22.1 | 22 | 22 | 11 | -0.07 (-0.32%) | 116,070 |
| 22 Jul 2003 | USD | 22.4 | 22.4 | 21.9 | 22.07 | 11.035 | -0.53 (-2.35%) | 153,303 |
| 21 Jul 2003 | USD | 23.05 | 23.1 | 22.5 | 22.6 | 11.3 | -0.48 (-2.08%) | 94,748 |
| 18 Jul 2003 | USD | 23.05 | 23.08 | 22.85 | 23.08 | 11.54 | -0.17 (-0.73%) | 202,461 |
| 17 Jul 2003 | USD | 23.5 | 23.5 | 23.2 | 23.25 | 11.625 | -0.035 (-0.15%) | 166,810 |
| 16 Jul 2003 | USD | 23.1 | 23.4 | 23.1 | 23.285 | 11.6425 | +0.485 (+2.13%) | 371,953 |
| 15 Jul 2003 | USD | 22.8 | 23.05 | 22.5 | 22.8 | 11.4 | -0.2 (-0.87%) | 39,933 |
| 14 Jul 2003 | USD | 23 | 23.05 | 22.8 | 23 | 11.5 | +0.75 (+3.37%) | 59,246 |
| 11 Jul 2003 | USD | 21.75 | 22.25 | 21.75 | 22.25 | 11.125 | +0.5 (+2.30%) | 34,600 |
| 10 Jul 2003 | USD | 21.75 | 21.9 | 21.6 | 21.75 | 10.875 | +0.179 (+0.83%) | 106,200 |
| 9 Jul 2003 | USD | 21.58 | 21.6 | 21.5 | 21.571 | 10.7855 | -0.029 (-0.13%) | 97,389 |
| 8 Jul 2003 | USD | 21.5 | 21.6 | 21.4 | 21.6 | 10.8 | -0.2 (-0.92%) | 159,539 |
| 7 Jul 2003 | USD | 21.5 | 21.8 | 21.5 | 21.8 | 10.9 | +0.3 (+1.40%) | 2,410 |
| 4 Jul 2003 | USD | 21.5 | 21.5 | 21.2 | 21.5 | 10.75 | -0.98 (-4.36%) | 135,149 |
