| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | USD | 15.9 | 15.92 | 15.5 | 15.59 | 3.8975 | -0.26 (-1.64%) | 389,184 |
| 18 Aug 2003 | USD | 16.1 | 16.1 | 15.6 | 15.85 | 3.9625 | -0.21 (-1.31%) | 354,002 |
| 15 Aug 2003 | USD | 15.97 | 16.1 | 15.76 | 16.06 | 4.015 | +0.13 (+0.82%) | 485,520 |
| 14 Aug 2003 | USD | 15.35 | 15.93 | 15.35 | 15.93 | 3.9825 | +0.38 (+2.44%) | 329,122 |
| 13 Aug 2003 | USD | 15.12 | 15.6 | 15.12 | 15.55 | 3.8875 | +0.31 (+2.03%) | 288,520 |
| 12 Aug 2003 | USD | 14.99 | 15.3 | 14.99 | 15.24 | 3.81 | +0.14 (+0.93%) | 200,547 |
| 11 Aug 2003 | USD | 15 | 15.31 | 14.95 | 15.1 | 3.775 | +0.08 (+0.53%) | 179,417 |
| 8 Aug 2003 | USD | 14.6 | 15.1 | 14.55 | 15.02 | 3.755 | +0.27 (+1.83%) | 299,377 |
| 7 Aug 2003 | USD | 14.75 | 14.78 | 14.58 | 14.75 | 3.6875 | +0.06 (+0.41%) | 179,500 |
| 6 Aug 2003 | USD | 14.85 | 14.9 | 14.69 | 14.69 | 3.6725 | -0.21 (-1.41%) | 202,298 |
| 5 Aug 2003 | USD | 14.95 | 14.99 | 14.82 | 14.9 | 3.725 | -0.03 (-0.20%) | 282,226 |
| 4 Aug 2003 | USD | 14.92 | 15 | 14.7 | 14.93 | 3.7325 | -0.04 (-0.27%) | 279,249 |
| 1 Aug 2003 | USD | 14.99 | 15.19 | 14.75 | 14.97 | 3.7425 | -0.13 (-0.86%) | 391,672 |
| 31 Jul 2003 | USD | 14.78 | 15.35 | 14.7 | 15.1 | 3.775 | +0.2 (+1.34%) | 291,427 |
| 30 Jul 2003 | USD | 15.45 | 15.45 | 14.6 | 14.9 | 3.725 | +0.05 (+0.34%) | 330,875 |
| 29 Jul 2003 | USD | 14.85 | 15.1 | 14.68 | 14.85 | 3.7125 | +0.17 (+1.16%) | 643,168 |
| 28 Jul 2003 | USD | 14.21 | 14.8 | 14.21 | 14.68 | 3.67 | +0.23 (+1.59%) | 453,400 |
| 25 Jul 2003 | USD | 14.3 | 14.74 | 14.23 | 14.45 | 3.6125 | +0.12 (+0.84%) | 227,871 |
| 24 Jul 2003 | USD | 14.25 | 14.39 | 14.2 | 14.33 | 3.5825 | +0.16 (+1.13%) | 179,066 |
| 23 Jul 2003 | USD | 14.45 | 14.47 | 13.72 | 14.17 | 3.5425 | -0.13 (-0.91%) | 283,404 |
| 22 Jul 2003 | USD | 13.77 | 14.39 | 13.71 | 14.3 | 3.575 | +0.61 (+4.46%) | 321,046 |
| 21 Jul 2003 | USD | 14.12 | 14.58 | 13.66 | 13.69 | 3.4225 | -0.85 (-5.85%) | 261,244 |
| 18 Jul 2003 | USD | 14.08 | 14.54 | 14.03 | 14.54 | 3.635 | +0.34 (+2.39%) | 284,332 |
| 17 Jul 2003 | USD | 14.28 | 14.59 | 14.08 | 14.2 | 3.55 | -0.24 (-1.66%) | 114,739 |
| 16 Jul 2003 | USD | 14.7 | 14.7 | 14.32 | 14.44 | 3.61 | -0.04 (-0.28%) | 120,067 |
| 15 Jul 2003 | USD | 14.5 | 14.8 | 14.3 | 14.48 | 3.62 | -0.02 (-0.14%) | 240,090 |
| 14 Jul 2003 | USD | 14.45 | 14.66 | 14.45 | 14.5 | 3.625 | +0.1 (+0.69%) | 123,334 |
| 11 Jul 2003 | USD | 14.14 | 14.5 | 13.99 | 14.4 | 3.6 | +0.23 (+1.62%) | 156,077 |
| 10 Jul 2003 | USD | 14.67 | 14.7 | 14.08 | 14.17 | 3.5425 | -0.45 (-3.08%) | 134,853 |
| 9 Jul 2003 | USD | 14.95 | 14.95 | 14.36 | 14.62 | 3.655 | -0.31 (-2.08%) | 412,322 |
