| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | USD | 14.32 | 14.65 | 14.32 | 14.65 | 36.625 | +0.3 (+2.09%) | 16,320 |
| 20 Aug 2003 | USD | 14.45 | 14.45 | 14.25 | 14.35 | 35.875 | -0.15 (-1.03%) | 1,560 |
| 19 Aug 2003 | USD | 14.15 | 14.5 | 14.15 | 14.5 | 36.25 | +0.4 (+2.84%) | 6,480 |
| 18 Aug 2003 | USD | 13.95 | 14.11 | 13.95 | 14.1 | 35.25 | +0.2 (+1.44%) | 2,240 |
| 15 Aug 2003 | USD | 14.05 | 14.06 | 13.9 | 13.9 | 34.75 | -0.17 (-1.21%) | 1,000 |
| 14 Aug 2003 | USD | 13.8 | 14.17 | 13.7 | 14.07 | 35.175 | +0.37 (+2.70%) | 12,880 |
| 13 Aug 2003 | USD | 14.1 | 14.2 | 13.64 | 13.7 | 34.25 | -0.38 (-2.70%) | 17,360 |
| 12 Aug 2003 | USD | 14.25 | 14.3 | 14 | 14.08 | 35.2 | -0.02 (-0.14%) | 12,240 |
| 11 Aug 2003 | USD | 14.34 | 14.45 | 13.95 | 14.1 | 35.25 | -0.2 (-1.40%) | 19,800 |
| 8 Aug 2003 | USD | 14.24 | 14.3 | 14.17 | 14.3 | 35.75 | +0.05 (+0.35%) | 11,040 |
| 7 Aug 2003 | USD | 14.55 | 14.72 | 13.9 | 14.25 | 35.625 | -0.2 (-1.38%) | 29,720 |
| 6 Aug 2003 | USD | 14.3 | 14.48 | 14.3 | 14.45 | 36.125 | +0.1 (+0.70%) | 12,680 |
| 5 Aug 2003 | USD | 14.4 | 14.45 | 14.29 | 14.35 | 35.875 | +0.05 (+0.35%) | 8,440 |
| 4 Aug 2003 | USD | 14.48 | 14.5 | 14.3 | 14.3 | 35.75 | -0.18 (-1.24%) | 9,480 |
| 1 Aug 2003 | USD | 14.45 | 14.6 | 14.4 | 14.48 | 36.2 | +0.13 (+0.91%) | 24,920 |
| 31 Jul 2003 | USD | 14.45 | 14.58 | 14.35 | 14.35 | 35.875 | +0.15 (+1.06%) | 30,160 |
| 30 Jul 2003 | USD | 13.8 | 14.32 | 13.8 | 14.2 | 35.5 | +0.5 (+3.65%) | 25,760 |
| 29 Jul 2003 | USD | 13.6 | 13.85 | 13.6 | 13.7 | 34.25 | +0.1 (+0.74%) | 8,600 |
| 28 Jul 2003 | USD | 13.52 | 13.6 | 13.52 | 13.6 | 34 | +0.08 (+0.59%) | 3,920 |
| 25 Jul 2003 | USD | 13.52 | 13.52 | 13.52 | 13.52 | 33.8 | 0.0 (0.0%) | 80 |
| 24 Jul 2003 | USD | 13.34 | 13.52 | 13.32 | 13.52 | 33.8 | +0.2 (+1.50%) | 5,400 |
| 23 Jul 2003 | USD | 13.34 | 13.34 | 13.28 | 13.32 | 33.3 | +0.03 (+0.23%) | 840 |
| 22 Jul 2003 | USD | 13.29 | 13.4 | 13.25 | 13.29 | 33.225 | +0.05 (+0.38%) | 3,160 |
| 21 Jul 2003 | USD | 12.98 | 13.29 | 12.97 | 13.24 | 33.1 | +0.25 (+1.92%) | 5,520 |
| 18 Jul 2003 | USD | 12.95 | 12.99 | 12.9 | 12.99 | 32.475 | +0.04 (+0.31%) | 1,600 |
| 17 Jul 2003 | USD | 12.95 | 13 | 12.75 | 12.95 | 32.375 | -0.2 (-1.52%) | 18,720 |
| 16 Jul 2003 | USD | 13.1 | 13.2 | 13.1 | 13.15 | 32.875 | +0.05 (+0.38%) | 3,120 |
| 15 Jul 2003 | USD | 13.2 | 13.22 | 13.1 | 13.1 | 32.75 | -0.1 (-0.76%) | 9,320 |
| 14 Jul 2003 | USD | 13.48 | 13.48 | 12.9 | 13.2 | 33 | -0.28 (-2.08%) | 84,520 |
| 11 Jul 2003 | USD | 13.49 | 13.49 | 13.48 | 13.48 | 33.7 | -0.07 (-0.52%) | 53,240 |
