| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | USD | 21.2 | 22.107 | 20.533 | 21.787 | 217.87 | +0.674 (+3.19%) | 1,025,183 |
| 1 Jul 2003 | USD | 20.993 | 21.167 | 20.64 | 21.113 | 211.13 | +0.16 (+0.76%) | 766,962 |
| 30 Jun 2003 | USD | 20.86 | 21.133 | 20.673 | 20.953 | 209.53 | +0.1 (+0.48%) | 696,575 |
| 27 Jun 2003 | USD | 20.733 | 21.133 | 20.667 | 20.853 | 208.53 | +0.14 (+0.68%) | 875,723 |
| 26 Jun 2003 | USD | 20.667 | 20.833 | 20.367 | 20.713 | 207.13 | +0.086 (+0.42%) | 750,144 |
| 25 Jun 2003 | USD | 20.2 | 20.673 | 20.16 | 20.627 | 206.27 | +0.367 (+1.81%) | 930,908 |
| 24 Jun 2003 | USD | 19.867 | 20.353 | 19.833 | 20.26 | 202.6 | +0.28 (+1.40%) | 1,101,678 |
| 23 Jun 2003 | USD | 20.807 | 20.807 | 19.833 | 19.98 | 199.8 | -0.933 (-4.46%) | 1,203,993 |
| 20 Jun 2003 | USD | 21.167 | 21.167 | 20.667 | 20.913 | 209.13 | -0.107 (-0.51%) | 766,523 |
| 19 Jun 2003 | USD | 20.907 | 21.16 | 20.867 | 21.02 | 210.2 | +0.127 (+0.61%) | 984,624 |
| 18 Jun 2003 | USD | 20.927 | 20.96 | 20.58 | 20.893 | 208.93 | -0.007 (-0.03%) | 617,771 |
| 17 Jun 2003 | USD | 20.447 | 21 | 20.347 | 20.9 | 209 | +0.653 (+3.23%) | 1,532,475 |
| 16 Jun 2003 | USD | 20.167 | 20.407 | 20.047 | 20.247 | 202.47 | +0.114 (+0.57%) | 701,891 |
| 13 Jun 2003 | USD | 20 | 20.333 | 19.967 | 20.133 | 201.33 | +0.133 (+0.67%) | 822,377 |
| 12 Jun 2003 | USD | 20.133 | 20.207 | 19.947 | 20 | 200 | -0.073 (-0.36%) | 841,178 |
| 11 Jun 2003 | USD | 20.107 | 20.26 | 20.067 | 20.073 | 200.73 | -0.034 (-0.17%) | 1,006,226 |
| 10 Jun 2003 | USD | 19.967 | 20.173 | 19.707 | 20.107 | 201.07 | +0.174 (+0.87%) | 598,220 |
| 9 Jun 2003 | USD | 20.02 | 20.067 | 19.567 | 19.933 | 199.33 | -0.067 (-0.34%) | 745,164 |
| 6 Jun 2003 | USD | 20.8 | 20.973 | 19.967 | 20 | 200 | -0.833 (-4.00%) | 1,794,450 |
| 5 Jun 2003 | USD | 20.66 | 20.833 | 20.493 | 20.833 | 208.33 | +0.133 (+0.64%) | 843,032 |
| 4 Jun 2003 | USD | 20.427 | 20.76 | 20.427 | 20.7 | 207 | +0.26 (+1.27%) | 479,954 |
| 3 Jun 2003 | USD | 20.52 | 20.573 | 20.333 | 20.44 | 204.4 | -0.127 (-0.62%) | 573,638 |
| 2 Jun 2003 | USD | 20.56 | 20.713 | 20.2 | 20.567 | 205.67 | +0.127 (+0.62%) | 955,847 |
| 30 May 2003 | USD | 20.267 | 20.547 | 20.1 | 20.44 | 204.4 | +0.2 (+0.99%) | 1,363,557 |
| 29 May 2003 | USD | 19.82 | 20.28 | 19.78 | 20.24 | 202.4 | +0.373 (+1.88%) | 1,446,038 |
| 28 May 2003 | USD | 19.167 | 20 | 19.167 | 19.867 | 198.67 | +0.8 (+4.20%) | 1,165,335 |
| 27 May 2003 | USD | 18.827 | 19.1 | 18.667 | 19.067 | 190.67 | +0.247 (+1.31%) | 760,110 |
| 26 May 2003 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 188.2 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 18.987 | 18.993 | 18.62 | 18.82 | 188.2 | -0.113 (-0.60%) | 688,812 |
| 22 May 2003 | USD | 18.733 | 19.173 | 18.72 | 18.933 | 189.33 | +0.186 (+0.99%) | 1,075,836 |
