| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | USD | 5,100 | 5,200 | 5,000 | 5,100 | 5,100 | 0.0 (0.0%) | 1,560,006 |
| 17 Jun 2003 | USD | 5,200 | 5,300 | 5,000 | 5,100 | 5,100 | -50 (-0.97%) | 1,646,346 |
| 16 Jun 2003 | USD | 5,075 | 5,200 | 5,000 | 5,150 | 5,150 | +100 (+1.98%) | 919,249 |
| 13 Jun 2003 | USD | 4,900 | 5,075 | 4,850 | 5,050 | 5,050 | +175 (+3.59%) | 542,958 |
| 12 Jun 2003 | USD | 4,975 | 5,000 | 4,850 | 4,875 | 4,875 | -75 (-1.52%) | 386,294 |
| 11 Jun 2003 | USD | 5,050 | 5,050 | 4,900 | 4,950 | 4,950 | -50 (-1%) | 206,178 |
| 10 Jun 2003 | USD | 5,075 | 5,100 | 5,000 | 5,000 | 5,000 | -50 (-0.99%) | 515,335 |
| 9 Jun 2003 | USD | 5,150 | 5,200 | 5,000 | 5,050 | 5,050 | -150 (-2.88%) | 599,586 |
| 6 Jun 2003 | USD | 5,300 | 5,400 | 5,100 | 5,200 | 5,200 | -100 (-1.89%) | 439,746 |
| 5 Jun 2003 | USD | 5,250 | 5,350 | 5,150 | 5,300 | 5,300 | +100 (+1.92%) | 566,556 |
| 4 Jun 2003 | USD | 5,350 | 5,450 | 5,150 | 5,200 | 5,200 | -150 (-2.80%) | 594,699 |
| 3 Jun 2003 | USD | 5,550 | 5,550 | 5,250 | 5,350 | 5,350 | -200 (-3.60%) | 977,844 |
| 2 Jun 2003 | USD | 5,450 | 5,650 | 5,450 | 5,550 | 5,550 | +50 (+0.91%) | 911,272 |
| 30 May 2003 | USD | 5,450 | 5,550 | 5,400 | 5,500 | 5,500 | +50 (+0.92%) | 945,309 |
| 29 May 2003 | USD | 5,450 | 5,650 | 5,400 | 5,450 | 5,450 | 0.0 (0.0%) | 1,331,184 |
| 28 May 2003 | USD | 5,400 | 5,550 | 5,350 | 5,450 | 5,450 | -9,850 (-64.38%) | 1,023,183 |
| 27 May 2003 | USD | 15,400 | 15,600 | 15,200 | 15,300 | 15,300 | -100 (-0.65%) | 408,590 |
| 26 May 2003 | USD | 14,900 | 15,600 | 14,700 | 15,400 | 15,400 | +500 (+3.36%) | 506,931 |
| 23 May 2003 | USD | 14,300 | 14,900 | 14,300 | 14,900 | 14,900 | +700 (+4.93%) | 451,823 |
| 22 May 2003 | USD | 13,800 | 14,300 | 13,800 | 14,200 | 14,200 | +400 (+2.90%) | 721,160 |
| 21 May 2003 | USD | 13,600 | 13,800 | 13,400 | 13,800 | 13,800 | +300 (+2.22%) | 352,786 |
| 20 May 2003 | USD | 13,600 | 13,600 | 13,300 | 13,500 | 13,500 | +100 (+0.75%) | 208,981 |
| 19 May 2003 | USD | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | 0.0 (0.0%) | 0 |
| 16 May 2003 | USD | 13,500 | 13,600 | 13,300 | 13,400 | 13,400 | -100 (-0.74%) | 144,218 |
| 15 May 2003 | USD | 13,600 | 13,900 | 13,200 | 13,500 | 13,500 | 0.0 (0.0%) | 311,680 |
| 14 May 2003 | USD | 13,900 | 14,000 | 13,500 | 13,500 | 13,500 | -400 (-2.88%) | 204,915 |
| 13 May 2003 | USD | 14,400 | 14,700 | 13,700 | 13,900 | 13,900 | -300 (-2.11%) | 582,677 |
| 12 May 2003 | USD | 14,100 | 14,500 | 14,100 | 14,200 | 14,200 | +200 (+1.43%) | 383,585 |
| 9 May 2003 | USD | 14,400 | 14,600 | 14,000 | 14,000 | 14,000 | -500 (-3.45%) | 230,816 |
| 8 May 2003 | USD | 14,100 | 14,700 | 14,100 | 14,500 | 14,500 | +300 (+2.11%) | 146,044 |
