| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 18.905 | 19.325 | 18.75 | 18.75 | 187.5 | -0.15 (-0.79%) | 2,140,800 |
| 26 Aug 2003 | USD | 18.95 | 19.025 | 18.645 | 18.9 | 189 | -0.1 (-0.53%) | 1,404,600 |
| 25 Aug 2003 | USD | 19.3 | 19.355 | 18.95 | 19 | 190 | -0.3 (-1.55%) | 1,490,600 |
| 22 Aug 2003 | USD | 19.775 | 19.79 | 19.2 | 19.3 | 193 | -0.35 (-1.78%) | 2,012,400 |
| 21 Aug 2003 | USD | 19.875 | 19.875 | 19.43 | 19.65 | 196.5 | +0.195 (+1.00%) | 3,546,600 |
| 20 Aug 2003 | USD | 18.9 | 19.54 | 18.485 | 19.455 | 194.55 | +0.555 (+2.94%) | 2,686,000 |
| 19 Aug 2003 | USD | 18.875 | 19.25 | 18.865 | 18.9 | 189 | -0.1 (-0.53%) | 1,946,600 |
| 18 Aug 2003 | USD | 18.695 | 19.14 | 18.395 | 19 | 190 | +0.305 (+1.63%) | 2,111,800 |
| 15 Aug 2003 | USD | 18.51 | 18.725 | 18.51 | 18.695 | 186.95 | +0.185 (+1.00%) | 1,229,600 |
| 14 Aug 2003 | USD | 18.895 | 19.5 | 18.22 | 18.51 | 185.1 | -0.24 (-1.28%) | 4,228,200 |
| 13 Aug 2003 | USD | 18.775 | 18.91 | 18.455 | 18.75 | 187.5 | -0.025 (-0.13%) | 1,906,400 |
| 12 Aug 2003 | USD | 18.625 | 18.775 | 18.455 | 18.775 | 187.75 | +0.265 (+1.43%) | 2,211,600 |
| 11 Aug 2003 | USD | 18.5 | 18.795 | 18.375 | 18.51 | 185.1 | +0.065 (+0.35%) | 1,682,000 |
| 8 Aug 2003 | USD | 18.58 | 18.58 | 18.25 | 18.445 | 184.45 | -0.135 (-0.73%) | 2,334,400 |
| 7 Aug 2003 | USD | 17.82 | 18.66 | 17.4 | 18.58 | 185.8 | +0.805 (+4.53%) | 3,558,400 |
| 6 Aug 2003 | USD | 17.325 | 17.8 | 17.275 | 17.775 | 177.75 | +0.45 (+2.60%) | 3,208,000 |
| 5 Aug 2003 | USD | 17.5 | 17.775 | 17.32 | 17.325 | 173.25 | -0.09 (-0.52%) | 2,485,000 |
| 4 Aug 2003 | USD | 17.875 | 17.875 | 17.12 | 17.415 | 174.15 | -0.46 (-2.57%) | 3,350,800 |
| 1 Aug 2003 | USD | 17.765 | 17.985 | 17.445 | 17.875 | 178.75 | -0.045 (-0.25%) | 2,949,200 |
| 31 Jul 2003 | USD | 17.44 | 18.295 | 17.44 | 17.92 | 179.2 | +0.48 (+2.75%) | 3,857,600 |
| 30 Jul 2003 | USD | 17.325 | 17.495 | 17.085 | 17.44 | 174.4 | +0.2 (+1.16%) | 2,935,400 |
| 29 Jul 2003 | USD | 17.91 | 17.91 | 17.025 | 17.24 | 172.4 | -0.67 (-3.74%) | 3,804,400 |
| 28 Jul 2003 | USD | 18 | 18.2 | 17.59 | 17.91 | 179.1 | -0.075 (-0.42%) | 2,493,200 |
| 25 Jul 2003 | USD | 17.89 | 18.12 | 17.585 | 17.985 | 179.85 | +0.095 (+0.53%) | 2,028,000 |
| 24 Jul 2003 | USD | 18.325 | 18.545 | 17.89 | 17.89 | 178.9 | -0.19 (-1.05%) | 3,368,000 |
| 23 Jul 2003 | USD | 18.54 | 18.7 | 17.59 | 18.08 | 180.8 | -0.225 (-1.23%) | 3,798,600 |
| 22 Jul 2003 | USD | 18.525 | 18.625 | 18.13 | 18.305 | 183.05 | -0.22 (-1.19%) | 3,453,400 |
| 21 Jul 2003 | USD | 19.5 | 19.525 | 17.16 | 18.525 | 185.25 | -0.41 (-2.17%) | 4,801,000 |
| 18 Jul 2003 | USD | 17.49 | 19 | 17.255 | 18.935 | 189.35 | +1.445 (+8.26%) | 8,452,400 |
| 17 Jul 2003 | USD | 16.985 | 17.725 | 16.82 | 17.49 | 174.9 | +0.505 (+2.97%) | 4,654,600 |
