| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | USD | 11.63 | 11.7 | 11.15 | 11.5 | 7.6667 | -0.09 (-0.78%) | 137,316 |
| 19 Aug 2003 | USD | 10.93 | 11.65 | 10.9 | 11.59 | 7.7267 | +0.69 (+6.33%) | 349,183 |
| 18 Aug 2003 | USD | 10.911 | 10.9688 | 10.51 | 10.9 | 7.2667 | +0.13 (+1.21%) | 155,670 |
| 15 Aug 2003 | USD | 10.49 | 10.86 | 10.43 | 10.77 | 7.18 | +0.33 (+3.16%) | 240,850 |
| 14 Aug 2003 | USD | 10.35 | 10.5 | 10.2 | 10.44 | 6.96 | +0.09 (+0.87%) | 573,517 |
| 13 Aug 2003 | USD | 9.749 | 10.55 | 9.7 | 10.35 | 6.9 | +0.7 (+7.25%) | 1,073,083 |
| 12 Aug 2003 | USD | 9.6 | 9.73 | 9.5 | 9.65 | 6.4333 | +0.06 (+0.63%) | 128,781 |
| 11 Aug 2003 | USD | 9.37 | 9.75 | 9.25 | 9.59 | 6.3933 | +0.22 (+2.35%) | 254,007 |
| 8 Aug 2003 | USD | 9.95 | 10.01 | 9.37 | 9.37 | 6.2467 | -0.59 (-5.92%) | 856,036 |
| 7 Aug 2003 | USD | 10.17 | 10.34 | 9.85 | 9.96 | 6.64 | -0.12 (-1.19%) | 333,771 |
| 6 Aug 2003 | USD | 10.15 | 10.2 | 9.95 | 10.08 | 6.72 | -0.13 (-1.27%) | 326,346 |
| 5 Aug 2003 | USD | 10.31 | 10.5 | 10.166 | 10.21 | 6.8067 | -0.19 (-1.83%) | 309,460 |
| 4 Aug 2003 | USD | 10.69 | 10.84 | 10.31 | 10.4 | 6.9333 | +0.07 (+0.68%) | 1,031,247 |
| 1 Aug 2003 | USD | 11.35 | 11.4 | 9.23 | 10.33 | 6.8867 | -3.01 (-22.56%) | 5,484,003 |
| 31 Jul 2003 | USD | 13.8 | 14.45 | 13.34 | 13.34 | 8.8933 | -0.41 (-2.98%) | 446,869 |
| 30 Jul 2003 | USD | 14.3 | 14.3 | 13.13 | 13.75 | 9.1667 | -0.4 (-2.83%) | 406,050 |
| 29 Jul 2003 | USD | 14.6 | 14.7 | 14.13 | 14.15 | 9.4333 | -0.5 (-3.41%) | 630,319 |
| 28 Jul 2003 | USD | 13.86 | 14.8 | 13.86 | 14.65 | 9.7667 | +1 (+7.33%) | 688,360 |
| 25 Jul 2003 | USD | 13.45 | 14.07 | 13.45 | 13.65 | 9.1 | +0.047 (+0.35%) | 141,320 |
| 24 Jul 2003 | USD | 13.9 | 14.2 | 13.301 | 13.603 | 9.0687 | -0.317 (-2.28%) | 256,099 |
| 23 Jul 2003 | USD | 13.56 | 13.92 | 13.45 | 13.92 | 9.28 | +0.39 (+2.88%) | 176,700 |
| 22 Jul 2003 | USD | 13.44 | 13.7 | 13.38 | 13.53 | 9.02 | +0.01 (+0.07%) | 194,550 |
| 21 Jul 2003 | USD | 13.38 | 13.73 | 13.299 | 13.52 | 9.0133 | +0.13 (+0.97%) | 162,900 |
| 18 Jul 2003 | USD | 13.77 | 13.869 | 12.72 | 13.39 | 8.9267 | -0.37 (-2.69%) | 452,547 |
| 17 Jul 2003 | USD | 14 | 14.22 | 13.7 | 13.76 | 9.1733 | -0.31 (-2.20%) | 378,720 |
| 16 Jul 2003 | USD | 14.19 | 14.24 | 13.85 | 14.07 | 9.38 | +0.07 (+0.50%) | 790,500 |
| 15 Jul 2003 | USD | 13.88 | 14.09 | 13.8 | 14 | 9.3333 | +0.01 (+0.07%) | 185,929 |
| 14 Jul 2003 | USD | 13.93 | 14.2 | 13.68 | 13.99 | 9.3267 | 0.0 (0.0%) | 512,392 |
| 11 Jul 2003 | USD | 14.81 | 14.81 | 13.76 | 13.99 | 9.3267 | -0.36 (-2.51%) | 409,350 |
| 10 Jul 2003 | USD | 13.84 | 14.37 | 13.25 | 14.35 | 9.5667 | -0.41 (-2.78%) | 1,062,300 |
