| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | USD | 15.36 | 15.9 | 15.27 | 15.87 | 15.87 | +0.29 (+1.86%) | 62,242 |
| 25 Aug 2003 | USD | 15.51 | 15.84 | 15.09 | 15.58 | 15.58 | +0.06 (+0.39%) | 108,249 |
| 22 Aug 2003 | USD | 16 | 16.25 | 15.49 | 15.52 | 15.52 | -0.73 (-4.49%) | 81,030 |
| 21 Aug 2003 | USD | 16.2 | 16.5 | 15.76 | 16.25 | 16.25 | +0.05 (+0.31%) | 168,436 |
| 20 Aug 2003 | USD | 16 | 16.43 | 15.95 | 16.2 | 16.2 | +0.2 (+1.25%) | 214,071 |
| 19 Aug 2003 | USD | 15.94 | 16.25 | 15.68 | 16 | 16 | +0.15 (+0.95%) | 233,437 |
| 18 Aug 2003 | USD | 15.1 | 16.37 | 14.95 | 15.85 | 15.85 | +0.76 (+5.04%) | 465,195 |
| 15 Aug 2003 | USD | 15 | 15.75 | 14.97 | 15.09 | 15.09 | +0.09 (+0.60%) | 162,037 |
| 14 Aug 2003 | USD | 14.41 | 15.5 | 14.41 | 15 | 15 | +0.3 (+2.04%) | 673,647 |
| 13 Aug 2003 | USD | 14.53 | 14.8 | 14.19 | 14.7 | 14.7 | +0.05 (+0.34%) | 212,148 |
| 12 Aug 2003 | USD | 13.32 | 14.65 | 13.32 | 14.65 | 14.65 | +1.38 (+10.40%) | 160,031 |
| 11 Aug 2003 | USD | 12.96 | 13.34 | 12.94 | 13.27 | 13.27 | +0.25 (+1.92%) | 97,987 |
| 8 Aug 2003 | USD | 13.14 | 13.14 | 12.28 | 13.02 | 13.02 | -0.04 (-0.31%) | 90,807 |
| 7 Aug 2003 | USD | 13 | 13.1 | 12.88 | 13.06 | 13.06 | -0.04 (-0.31%) | 53,130 |
| 6 Aug 2003 | USD | 13.37 | 13.37 | 12.83 | 13.1 | 13.1 | -0.41 (-3.03%) | 94,052 |
| 5 Aug 2003 | USD | 13.51 | 13.58 | 13.25 | 13.51 | 13.51 | +0.01 (+0.07%) | 245,142 |
| 4 Aug 2003 | USD | 13.55 | 13.78 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 96,200 |
| 1 Aug 2003 | USD | 14.31 | 14.31 | 13.45 | 13.5 | 13.5 | -0.74 (-5.20%) | 59,700 |
| 31 Jul 2003 | USD | 13.94 | 14.25 | 13.66 | 14.24 | 14.24 | +0.38 (+2.74%) | 88,328 |
| 30 Jul 2003 | USD | 14.18 | 14.22 | 13.26 | 13.86 | 13.86 | -0.37 (-2.60%) | 123,092 |
| 29 Jul 2003 | USD | 13.67 | 14.25 | 13.6 | 14.23 | 14.23 | +0.41 (+2.97%) | 123,279 |
| 28 Jul 2003 | USD | 13.9 | 14.09 | 13.61 | 13.82 | 13.82 | -0.08 (-0.58%) | 33,940 |
| 25 Jul 2003 | USD | 14.01 | 14.2 | 13.5 | 13.9 | 13.9 | -0.209 (-1.48%) | 51,939 |
| 24 Jul 2003 | USD | 14.24 | 14.32 | 13.91 | 14.1094 | 14.1094 | -0.161 (-1.13%) | 76,331 |
| 23 Jul 2003 | USD | 13.96 | 14.3 | 12.92 | 14.27 | 14.27 | +0.28 (+2.00%) | 171,699 |
| 22 Jul 2003 | USD | 14 | 14.1 | 13.61 | 13.99 | 13.99 | +0.1 (+0.72%) | 70,235 |
| 21 Jul 2003 | USD | 13.76 | 14.05 | 13.49 | 13.89 | 13.89 | -0.01 (-0.07%) | 83,100 |
| 18 Jul 2003 | USD | 13.7 | 14.03 | 13.53 | 13.9 | 13.9 | +0.35 (+2.58%) | 60,900 |
| 17 Jul 2003 | USD | 14.59 | 14.69 | 13 | 13.55 | 13.55 | -1.11 (-7.57%) | 177,402 |
| 16 Jul 2003 | USD | 14.63 | 15.01 | 14.59 | 14.66 | 14.66 | +0.09 (+0.62%) | 233,000 |
