| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | USD | 22.1468 | 22.3863 | 21.8675 | 21.8675 | 17.4521 | -0.279 (-1.26%) | 302,349 |
| 15 Jul 2003 | USD | 22.1868 | 22.5219 | 22.0511 | 22.1468 | 17.675 | +0.08 (+0.36%) | 399,206 |
| 14 Jul 2003 | USD | 21.6361 | 22.2666 | 21.6361 | 22.067 | 17.6113 | +0.455 (+2.10%) | 357,606 |
| 11 Jul 2003 | USD | 21.0854 | 21.6281 | 21.0615 | 21.6121 | 17.2483 | +0.535 (+2.54%) | 287,313 |
| 10 Jul 2003 | USD | 21.5483 | 21.5483 | 21.0694 | 21.0774 | 16.8215 | -0.95 (-4.31%) | 229,800 |
| 9 Jul 2003 | USD | 21.5483 | 22.2187 | 21.5483 | 22.0271 | 17.5795 | +0.638 (+2.98%) | 950,526 |
| 8 Jul 2003 | USD | 20.423 | 21.3887 | 20.3751 | 21.3887 | 17.07 | +0.846 (+4.12%) | 418,126 |
| 7 Jul 2003 | USD | 20.0399 | 20.6305 | 20.0319 | 20.5427 | 16.3948 | +0.583 (+2.92%) | 242,330 |
| 4 Jul 2003 | USD | 19.9601 | 19.9601 | 19.9601 | 19.9601 | 15.9298 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 20.0958 | 20.0958 | 19.8723 | 19.9601 | 15.9298 | -0.335 (-1.65%) | 155,247 |
| 2 Jul 2003 | USD | 19.154 | 20.3033 | 19.1381 | 20.2953 | 16.1974 | +1.572 (+8.40%) | 677,372 |
| 1 Jul 2003 | USD | 18.6752 | 18.771 | 18.1245 | 18.7231 | 14.9426 | +0.048 (+0.26%) | 607,204 |
| 30 Jun 2003 | USD | 18.763 | 19.4334 | 18.5634 | 18.6752 | 14.9044 | -0.08 (-0.43%) | 1,444,458 |
| 27 Jun 2003 | USD | 19.0343 | 19.0742 | 18.6752 | 18.755 | 14.9681 | -0.12 (-0.63%) | 217,646 |
| 26 Jun 2003 | USD | 19.3136 | 19.3615 | 18.7151 | 18.8747 | 15.0636 | -0.487 (-2.51%) | 251,978 |
| 25 Jun 2003 | USD | 19.3136 | 19.4174 | 19.2338 | 19.3615 | 15.4521 | +0.183 (+0.96%) | 212,258 |
| 24 Jun 2003 | USD | 19.154 | 19.2977 | 19.0503 | 19.178 | 15.3057 | +0.024 (+0.13%) | 425,143 |
| 23 Jun 2003 | USD | 19.4812 | 19.5211 | 18.9944 | 19.154 | 15.2865 | -0.487 (-2.48%) | 291,072 |
| 20 Jun 2003 | USD | 20.3113 | 20.3113 | 19.2338 | 19.6409 | 15.6751 | -0.686 (-3.38%) | 392,816 |
| 19 Jun 2003 | USD | 20.5906 | 20.6864 | 20.1197 | 20.3272 | 16.2228 | -0.152 (-0.74%) | 193,463 |
| 18 Jun 2003 | USD | 20.2873 | 20.5587 | 20.1277 | 20.4789 | 16.3439 | +0.192 (+0.94%) | 144,346 |
| 17 Jun 2003 | USD | 20.0718 | 20.3033 | 19.992 | 20.2873 | 16.191 | +0.255 (+1.27%) | 225,164 |
| 16 Jun 2003 | USD | 19.7925 | 20.1038 | 19.7925 | 20.0319 | 15.9872 | +0.128 (+0.64%) | 272,277 |
| 13 Jun 2003 | USD | 19.8723 | 19.9521 | 19.7925 | 19.9042 | 15.8852 | -0.04 (-0.20%) | 106,380 |
| 12 Jun 2003 | USD | 19.9521 | 19.9521 | 19.7925 | 19.9441 | 15.9171 | +0.032 (+0.16%) | 103,373 |
| 11 Jun 2003 | USD | 19.4733 | 19.9521 | 19.3935 | 19.9122 | 15.8916 | +0.359 (+1.84%) | 130,437 |
| 10 Jun 2003 | USD | 19.3935 | 19.6728 | 19.2737 | 19.5531 | 15.605 | +0.415 (+2.17%) | 169,406 |
| 9 Jun 2003 | USD | 19.6329 | 19.6329 | 18.9785 | 19.1381 | 15.2738 | -0.774 (-3.89%) | 213,386 |
| 6 Jun 2003 | USD | 20.0319 | 20.3432 | 19.6887 | 19.9122 | 15.8916 | -0.04 (-0.20%) | 202,485 |
| 5 Jun 2003 | USD | 19.5451 | 19.9521 | 19.4493 | 19.9521 | 15.9235 | +0.383 (+1.96%) | 164,770 |
