| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | USD | 22.3037 | 22.4022 | 22.1757 | 22.3529 | 5.5882 | -0.227 (-1.00%) | 271,349 |
| 9 Jul 2003 | USD | 22.7961 | 22.7961 | 22.54 | 22.5794 | 5.6448 | -0.502 (-2.18%) | 483,797 |
| 8 Jul 2003 | USD | 22.9536 | 23.1013 | 22.7665 | 23.0816 | 5.7704 | -0.177 (-0.76%) | 293,690 |
| 7 Jul 2003 | USD | 22.8748 | 23.4164 | 22.8453 | 23.2589 | 5.8147 | +1.099 (+4.96%) | 512,232 |
| 4 Jul 2003 | USD | 22.16 | 22.16 | 22.16 | 22.16 | 5.54 | +0.004 (+0.02%) | 0 |
| 3 Jul 2003 | USD | 22.2052 | 22.3923 | 22.0378 | 22.156 | 5.539 | -0.394 (-1.75%) | 373,714 |
| 2 Jul 2003 | USD | 22.284 | 22.6287 | 22.1068 | 22.5499 | 5.6375 | -0.099 (-0.43%) | 290,441 |
| 1 Jul 2003 | USD | 22.2545 | 22.6484 | 21.8507 | 22.6484 | 5.6621 | -0.039 (-0.17%) | 871,728 |
| 30 Jun 2003 | USD | 23.0619 | 23.1506 | 22.3628 | 22.6877 | 5.6719 | -0.158 (-0.69%) | 347,716 |
| 27 Jun 2003 | USD | 22.9438 | 23.0816 | 22.5006 | 22.8453 | 5.7113 | -0.158 (-0.68%) | 270,130 |
| 26 Jun 2003 | USD | 22.7961 | 23.0718 | 22.7468 | 23.0028 | 5.7507 | +0.354 (+1.56%) | 460,237 |
| 25 Jun 2003 | USD | 22.7468 | 23.0521 | 22.5696 | 22.6484 | 5.6621 | +0.158 (+0.70%) | 684,871 |
| 24 Jun 2003 | USD | 22.5006 | 22.7764 | 22.2249 | 22.4908 | 5.6227 | -0.354 (-1.55%) | 504,920 |
| 23 Jun 2003 | USD | 22.6484 | 22.9044 | 22.3037 | 22.8453 | 5.7113 | +0.049 (+0.22%) | 1,006,184 |
| 20 Jun 2003 | USD | 23.1702 | 23.1702 | 22.6287 | 22.7961 | 5.699 | -0.148 (-0.64%) | 566,258 |
| 19 Jun 2003 | USD | 23.4361 | 23.5346 | 22.9044 | 22.9438 | 5.7359 | -0.581 (-2.47%) | 675,528 |
| 18 Jun 2003 | USD | 23.3672 | 23.8005 | 23.0816 | 23.5247 | 5.8812 | -0.138 (-0.58%) | 673,091 |
| 17 Jun 2003 | USD | 23.8103 | 23.8103 | 23.3672 | 23.6626 | 5.9157 | +0.335 (+1.44%) | 1,099,612 |
| 16 Jun 2003 | USD | 22.8945 | 23.4066 | 22.865 | 23.3278 | 5.8319 | +0.926 (+4.13%) | 621,908 |
| 13 Jun 2003 | USD | 22.7665 | 22.7665 | 22.1166 | 22.4022 | 5.6006 | -0.492 (-2.15%) | 765,707 |
| 12 Jun 2003 | USD | 22.993 | 23.1407 | 22.7862 | 22.8945 | 5.7236 | +0.335 (+1.48%) | 617,846 |
| 11 Jun 2003 | USD | 22.1068 | 22.7665 | 22.0477 | 22.5597 | 5.6399 | +0.748 (+3.43%) | 898,538 |
| 10 Jun 2003 | USD | 21.703 | 21.8901 | 21.4765 | 21.8113 | 5.4528 | +0.551 (+2.59%) | 593,474 |
| 9 Jun 2003 | USD | 21.5258 | 21.5947 | 21.1713 | 21.2599 | 5.315 | -0.207 (-0.96%) | 591,849 |
| 6 Jun 2003 | USD | 21.6636 | 21.8507 | 21.2698 | 21.4667 | 5.3667 | 0.0 (0.0%) | 737,272 |
| 5 Jun 2003 | USD | 21.2205 | 21.5159 | 21.0137 | 21.4667 | 5.3667 | +0.079 (+0.37%) | 610,128 |
| 4 Jun 2003 | USD | 20.9251 | 21.4667 | 20.7872 | 21.3879 | 5.347 | +0.551 (+2.65%) | 747,021 |
| 3 Jun 2003 | USD | 20.6691 | 20.9448 | 20.5214 | 20.8365 | 5.2091 | -0.177 (-0.84%) | 660,092 |
| 2 Jun 2003 | USD | 20.5805 | 21.447 | 20.4229 | 21.0137 | 5.2534 | +0.926 (+4.61%) | 1,996,525 |
| 30 May 2003 | USD | 20.3343 | 20.4032 | 20.0192 | 20.0881 | 5.022 | +0.266 (+1.34%) | 5,579,708 |
