| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2003 | USD | 19.1599 | 19.5201 | 18.66 | 19.25 | 12.3794 | -0.5 (-2.53%) | 743,757 |
| 11 Jul 2003 | USD | 19.7 | 19.8399 | 19.5 | 19.7501 | 12.701 | +0.08 (+0.41%) | 244,913 |
| 10 Jul 2003 | USD | 19.7 | 19.7801 | 19.1599 | 19.67 | 12.6495 | -0.33 (-1.65%) | 401,346 |
| 9 Jul 2003 | USD | 20.05 | 20.08 | 19.6501 | 19.9999 | 12.8617 | 0.0 (0.0%) | 611,426 |
| 8 Jul 2003 | USD | 19.7501 | 20.5 | 19.6 | 19.9999 | 12.8617 | +0.32 (+1.63%) | 706,281 |
| 7 Jul 2003 | USD | 19.3 | 20.31 | 19.1001 | 19.6799 | 12.6559 | +0.51 (+2.66%) | 706,281 |
| 4 Jul 2003 | USD | 19.17 | 19.17 | 19.17 | 19.17 | 12.328 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 19.47 | 19.5201 | 18.9999 | 19.17 | 12.328 | -0.24 (-1.24%) | 246,001 |
| 2 Jul 2003 | USD | 19.5 | 19.7 | 19.35 | 19.41 | 12.4823 | +0.06 (+0.31%) | 576,439 |
| 1 Jul 2003 | USD | 19.8 | 19.8 | 19.05 | 19.35 | 12.4437 | -0.41 (-2.07%) | 873,288 |
| 30 Jun 2003 | USD | 19.3 | 19.9999 | 19.1599 | 19.76 | 12.7074 | +0.36 (+1.86%) | 1,237,003 |
| 27 Jun 2003 | USD | 18.56 | 19.4901 | 18.3499 | 19.4 | 12.4759 | +0.92 (+4.98%) | 1,068,596 |
| 26 Jun 2003 | USD | 17.91 | 18.75 | 17.6 | 18.4799 | 11.8842 | +0.73 (+4.11%) | 700,217 |
| 25 Jun 2003 | USD | 17.49 | 18.33 | 17.46 | 17.75 | 11.4148 | +0.25 (+1.43%) | 638,483 |
| 24 Jun 2003 | USD | 17.9001 | 17.9001 | 17.2499 | 17.5 | 11.254 | -0.37 (-2.07%) | 647,502 |
| 23 Jun 2003 | USD | 18.0001 | 18.0899 | 17.63 | 17.8701 | 11.492 | +0.12 (+0.68%) | 804,091 |
| 20 Jun 2003 | USD | 16.5999 | 17.7999 | 16.5999 | 17.75 | 11.4148 | +1.15 (+6.93%) | 933,156 |
| 19 Jun 2003 | USD | 16.66 | 17 | 16.39 | 16.5999 | 10.6752 | -0.15 (-0.90%) | 526,990 |
| 18 Jun 2003 | USD | 15.74 | 16.75 | 15.74 | 16.75 | 10.7717 | +1 (+6.35%) | 597,120 |
| 17 Jun 2003 | USD | 15.51 | 16.2501 | 15.51 | 15.75 | 10.1286 | +0.23 (+1.48%) | 189,710 |
| 16 Jun 2003 | USD | 15.3699 | 15.72 | 15.22 | 15.52 | 9.9807 | +0.16 (+1.04%) | 178,825 |
| 13 Jun 2003 | USD | 15.64 | 15.8601 | 15.1501 | 15.36 | 9.8778 | -0.36 (-2.29%) | 198,574 |
| 12 Jun 2003 | USD | 15.9499 | 16.1799 | 15.6001 | 15.72 | 10.1093 | -0.29 (-1.81%) | 480,651 |
| 11 Jun 2003 | USD | 15.8301 | 16.0901 | 15.4999 | 16.01 | 10.2958 | +0.12 (+0.76%) | 290,163 |
| 10 Jun 2003 | USD | 15.2399 | 15.8899 | 15.2399 | 15.8899 | 10.2186 | +0.65 (+4.27%) | 531,033 |
| 9 Jun 2003 | USD | 15.74 | 15.7899 | 15.06 | 15.2399 | 9.8006 | -0.59 (-3.73%) | 276,946 |
| 6 Jun 2003 | USD | 15.5701 | 16.79 | 14 | 15.8301 | 10.1801 | +0.13 (+0.83%) | 839,078 |
| 5 Jun 2003 | USD | 15.36 | 15.75 | 15 | 15.7001 | 10.0965 | +0.21 (+1.36%) | 424,360 |
| 4 Jun 2003 | USD | 14.5899 | 15.4999 | 14.48 | 15.49 | 9.9614 | +0.92 (+6.31%) | 537,875 |
| 3 Jun 2003 | USD | 14.74 | 14.74 | 14.4001 | 14.57 | 9.3698 | -0.22 (-1.49%) | 478,940 |
