| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | USD | 40 | 40.9 | 39.66 | 40.87 | 40.87 | +0.82 (+2.05%) | 190,141 |
| 22 Jul 2003 | USD | 40.1 | 40.49 | 39.36 | 40.05 | 40.05 | +0.05 (+0.13%) | 89,027 |
| 21 Jul 2003 | USD | 39.85 | 40.4 | 39.65 | 40 | 40 | -0.01 (-0.02%) | 112,702 |
| 18 Jul 2003 | USD | 40.2 | 40.8 | 39.03 | 40.01 | 40.01 | -0.3 (-0.74%) | 411,661 |
| 17 Jul 2003 | USD | 41.51 | 41.6 | 40 | 40.31 | 40.31 | -1.6 (-3.82%) | 283,681 |
| 16 Jul 2003 | USD | 42.43 | 42.49 | 41.89 | 41.91 | 41.91 | -0.5 (-1.18%) | 147,982 |
| 15 Jul 2003 | USD | 42.3 | 42.45 | 42.05 | 42.41 | 42.41 | +0.04 (+0.09%) | 170,423 |
| 14 Jul 2003 | USD | 42.4 | 42.5 | 42 | 42.37 | 42.37 | -0.17 (-0.40%) | 72,407 |
| 11 Jul 2003 | USD | 42.8 | 43 | 42.3 | 42.54 | 42.54 | -0.33 (-0.77%) | 90,007 |
| 10 Jul 2003 | USD | 42.16 | 43.8 | 42.1 | 42.87 | 42.87 | +0.66 (+1.56%) | 388,879 |
| 9 Jul 2003 | USD | 42.5 | 42.5 | 42.02 | 42.21 | 42.21 | -0.23 (-0.54%) | 135,104 |
| 8 Jul 2003 | USD | 42.71 | 42.8 | 42.38 | 42.44 | 42.44 | -0.16 (-0.38%) | 104,256 |
| 7 Jul 2003 | USD | 42.65 | 42.98 | 42.2 | 42.6 | 42.6 | -0.09 (-0.21%) | 180,092 |
| 4 Jul 2003 | USD | 42.5 | 43.2 | 42.1 | 42.69 | 42.69 | -8.69 (-16.91%) | 500,360 |
| 3 Jul 2003 | USD | 50.8 | 52 | 50.8 | 51.38 | 51.38 | +0.57 (+1.12%) | 172,935 |
| 2 Jul 2003 | USD | 49.78 | 51 | 49.7 | 50.81 | 50.81 | +0.26 (+0.51%) | 112,922 |
| 1 Jul 2003 | USD | 51.4 | 51.5 | 50.5 | 50.55 | 50.55 | -0.91 (-1.77%) | 144,100 |
| 30 Jun 2003 | USD | 51.58 | 51.85 | 50.38 | 51.46 | 51.46 | -0.13 (-0.25%) | 163,164 |
| 27 Jun 2003 | USD | 51.5 | 52.38 | 50.1 | 51.59 | 51.59 | -0.01 (-0.02%) | 183,635 |
| 26 Jun 2003 | USD | 54.92 | 55 | 51.13 | 51.6 | 51.6 | -3.39 (-6.16%) | 784,481 |
| 25 Jun 2003 | USD | 55 | 55.6 | 54.58 | 54.99 | 54.99 | -0.03 (-0.05%) | 706,200 |
| 24 Jun 2003 | USD | 55.85 | 56.5 | 54.51 | 55.02 | 55.02 | -0.83 (-1.49%) | 952,997 |
| 23 Jun 2003 | USD | 54.2 | 56.81 | 53.96 | 55.85 | 55.85 | +2.47 (+4.63%) | 1,870,595 |
| 20 Jun 2003 | USD | 54 | 54.01 | 53.3 | 53.38 | 53.38 | -0.04 (-0.07%) | 318,195 |
| 19 Jun 2003 | USD | 53.68 | 54 | 53.2 | 53.42 | 53.42 | +0.02 (+0.04%) | 199,967 |
| 18 Jun 2003 | USD | 53.6 | 54 | 53.03 | 53.4 | 53.4 | -0.08 (-0.15%) | 187,932 |
| 17 Jun 2003 | USD | 53.35 | 53.68 | 53.1 | 53.48 | 53.48 | +0.11 (+0.21%) | 175,069 |
| 16 Jun 2003 | USD | 53.65 | 54 | 53.26 | 53.37 | 53.37 | -0.27 (-0.50%) | 207,375 |
| 13 Jun 2003 | USD | 54 | 54.41 | 53.22 | 53.64 | 53.64 | 0.0 (0.0%) | 311,932 |
| 12 Jun 2003 | USD | 53 | 54.41 | 53 | 53.64 | 53.64 | -0.44 (-0.81%) | 498,348 |
