| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | USD | 22,800 | 23,200 | 22,400 | 22,900 | 22,900 | -800 (-3.38%) | 24,000 |
| 15 Jul 2003 | USD | 23,220 | 23,830 | 23,220 | 23,700 | 23,700 | +480 (+2.07%) | 19,700 |
| 14 Jul 2003 | USD | 22,900 | 23,820 | 22,800 | 23,220 | 23,220 | +330 (+1.44%) | 20,900 |
| 11 Jul 2003 | USD | 23,480 | 23,480 | 22,400 | 22,890 | 22,890 | -1,100 (-4.59%) | 36,600 |
| 10 Jul 2003 | USD | 23,500 | 24,390 | 23,360 | 23,990 | 23,990 | +930 (+4.03%) | 63,600 |
| 9 Jul 2003 | USD | 23,260 | 23,670 | 23,060 | 23,060 | 23,060 | +100 (+0.44%) | 40,800 |
| 8 Jul 2003 | USD | 22,790 | 23,390 | 22,330 | 22,960 | 22,960 | +170 (+0.75%) | 34,000 |
| 7 Jul 2003 | USD | 22,290 | 22,800 | 21,970 | 22,790 | 22,790 | -100 (-0.44%) | 26,500 |
| 4 Jul 2003 | USD | 21,690 | 22,900 | 21,690 | 22,890 | 22,890 | +600 (+2.69%) | 15,100 |
| 3 Jul 2003 | USD | 22,800 | 23,000 | 22,000 | 22,290 | 22,290 | -210 (-0.93%) | 36,300 |
| 2 Jul 2003 | USD | 21,270 | 22,650 | 21,270 | 22,500 | 22,500 | +1,230 (+5.78%) | 50,700 |
| 1 Jul 2003 | USD | 21,700 | 21,700 | 21,270 | 21,270 | 21,270 | -190 (-0.89%) | 11,800 |
| 30 Jun 2003 | USD | 22,000 | 22,000 | 21,460 | 21,460 | 21,460 | -340 (-1.56%) | 20,000 |
| 27 Jun 2003 | USD | 21,310 | 21,850 | 21,310 | 21,800 | 21,800 | +510 (+2.40%) | 18,700 |
| 26 Jun 2003 | USD | 21,460 | 21,470 | 21,170 | 21,290 | 21,290 | -160 (-0.75%) | 6,900 |
| 25 Jun 2003 | USD | 21,400 | 21,450 | 21,100 | 21,450 | 21,450 | +610 (+2.93%) | 10,900 |
| 24 Jun 2003 | USD | 21,190 | 21,400 | 20,840 | 20,840 | 20,840 | -350 (-1.65%) | 12,200 |
| 23 Jun 2003 | USD | 21,000 | 21,250 | 20,850 | 21,190 | 21,190 | +350 (+1.68%) | 8,900 |
| 20 Jun 2003 | USD | 20,820 | 21,280 | 20,800 | 20,840 | 20,840 | +10 (+0.05%) | 17,200 |
| 19 Jun 2003 | USD | 21,000 | 21,430 | 20,790 | 20,830 | 20,830 | +340 (+1.66%) | 35,300 |
| 18 Jun 2003 | USD | 20,200 | 20,500 | 20,200 | 20,490 | 20,490 | +420 (+2.09%) | 26,000 |
| 17 Jun 2003 | USD | 19,460 | 20,220 | 19,460 | 20,070 | 20,070 | +620 (+3.19%) | 25,100 |
| 16 Jun 2003 | USD | 19,460 | 19,460 | 19,220 | 19,450 | 19,450 | 0.0 (0.0%) | 7,800 |
| 13 Jun 2003 | USD | 18,700 | 19,480 | 18,680 | 19,450 | 19,450 | +760 (+4.07%) | 31,200 |
| 12 Jun 2003 | USD | 18,830 | 18,940 | 18,690 | 18,690 | 18,690 | -220 (-1.16%) | 13,200 |
| 11 Jun 2003 | USD | 18,900 | 19,100 | 18,900 | 18,910 | 18,910 | +10 (+0.05%) | 5,400 |
| 10 Jun 2003 | USD | 19,150 | 19,150 | 18,800 | 18,900 | 18,900 | -110 (-0.58%) | 5,100 |
| 9 Jun 2003 | USD | 19,050 | 19,250 | 18,800 | 19,010 | 19,010 | -230 (-1.20%) | 7,300 |
| 6 Jun 2003 | USD | 19,110 | 19,380 | 18,830 | 19,240 | 19,240 | +340 (+1.80%) | 10,300 |
| 5 Jun 2003 | USD | 19,530 | 19,700 | 18,900 | 18,900 | 18,900 | -810 (-4.11%) | 16,500 |
