| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | USD | 16.38 | 16.42 | 16.09 | 16.32 | 16.32 | -0.04 (-0.24%) | 265,044 |
| 25 Aug 2003 | USD | 16.34 | 16.36 | 16.15 | 16.36 | 16.36 | 0.0 (0.0%) | 332,273 |
| 22 Aug 2003 | USD | 16.12 | 16.43 | 16 | 16.36 | 16.36 | +0.31 (+1.93%) | 772,848 |
| 21 Aug 2003 | USD | 15.99 | 16.21 | 15.98 | 16.05 | 16.05 | +0.05 (+0.31%) | 662,491 |
| 20 Aug 2003 | USD | 15.93 | 16.12 | 15.88 | 16 | 16 | 0.0 (0.0%) | 663,778 |
| 19 Aug 2003 | USD | 16.12 | 16.17 | 15.93 | 16 | 16 | -0.12 (-0.74%) | 413,402 |
| 18 Aug 2003 | USD | 15.91 | 16.31 | 15.91 | 16.12 | 16.12 | +0.15 (+0.94%) | 914,205 |
| 15 Aug 2003 | USD | 15.88 | 16.05 | 15.8 | 15.97 | 15.97 | +0.06 (+0.38%) | 265,166 |
| 14 Aug 2003 | USD | 15.48 | 15.93 | 15.4 | 15.91 | 15.91 | +0.45 (+2.91%) | 846,991 |
| 13 Aug 2003 | USD | 15.47 | 15.55 | 15.42 | 15.46 | 15.46 | -0.02 (-0.13%) | 424,180 |
| 12 Aug 2003 | USD | 15.31 | 15.53 | 15.08 | 15.48 | 15.48 | +0.22 (+1.44%) | 724,735 |
| 11 Aug 2003 | USD | 15.17 | 15.5 | 15.12 | 15.26 | 15.26 | +0.06 (+0.39%) | 667,392 |
| 8 Aug 2003 | USD | 15.38 | 15.53 | 15.15 | 15.2 | 15.2 | -0.18 (-1.17%) | 897,630 |
| 7 Aug 2003 | USD | 16.14 | 16.15 | 15.15 | 15.38 | 15.38 | -0.86 (-5.30%) | 1,456,152 |
| 6 Aug 2003 | USD | 16.29 | 16.37 | 16.14 | 16.24 | 16.24 | -0.02 (-0.12%) | 280,781 |
| 5 Aug 2003 | USD | 16.36 | 16.44 | 16.25 | 16.26 | 16.26 | -0.17 (-1.03%) | 409,762 |
| 4 Aug 2003 | USD | 16.43 | 16.5 | 16.23 | 16.43 | 16.43 | +0.02 (+0.12%) | 352,206 |
| 1 Aug 2003 | USD | 16.66 | 16.69 | 16.25 | 16.41 | 16.41 | -0.18 (-1.08%) | 557,707 |
| 31 Jul 2003 | USD | 16.42 | 16.82 | 16.37 | 16.59 | 16.59 | +0.22 (+1.34%) | 518,710 |
| 30 Jul 2003 | USD | 16.62 | 16.7 | 16.25 | 16.37 | 16.37 | -0.23 (-1.39%) | 498,588 |
| 29 Jul 2003 | USD | 16.89 | 17.08 | 16.52 | 16.6 | 16.6 | -0.24 (-1.43%) | 604,860 |
| 28 Jul 2003 | USD | 16.87 | 16.98 | 16.7 | 16.84 | 16.84 | +0.06 (+0.36%) | 605,300 |
| 25 Jul 2003 | USD | 16.39 | 16.9 | 16.34 | 16.78 | 16.78 | +0.21 (+1.27%) | 680,914 |
| 24 Jul 2003 | USD | 16.5 | 16.84 | 16.45 | 16.57 | 16.57 | +0.09 (+0.55%) | 381,683 |
| 23 Jul 2003 | USD | 16.65 | 16.67 | 16.24 | 16.48 | 16.48 | -0.4 (-2.37%) | 535,660 |
| 22 Jul 2003 | USD | 16.73 | 17.1 | 16.61 | 16.88 | 16.88 | +0.17 (+1.02%) | 463,756 |
| 21 Jul 2003 | USD | 16.81 | 16.85 | 16.57 | 16.71 | 16.71 | -0.11 (-0.65%) | 601,091 |
| 18 Jul 2003 | USD | 16.97 | 17 | 16.76 | 16.82 | 16.82 | -0.16 (-0.94%) | 557,021 |
| 17 Jul 2003 | USD | 17.5 | 17.5 | 16.8 | 16.98 | 16.98 | -0.59 (-3.36%) | 735,309 |
| 16 Jul 2003 | USD | 17.91 | 17.96 | 17.39 | 17.57 | 17.57 | -0.33 (-1.84%) | 638,862 |
