| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | USD | 3,700 | 3,999 | 3,700 | 3,850 | 3,850 | +150 (+4.05%) | 761,500 |
| 4 Jul 2003 | USD | 3,730 | 3,730 | 3,700 | 3,700 | 3,700 | -30 (-0.80%) | 358,980 |
| 3 Jul 2003 | USD | 3,715 | 3,731 | 3,715 | 3,730 | 3,730 | +15 (+0.40%) | 732,390 |
| 2 Jul 2003 | USD | 3,765 | 3,766 | 3,715 | 3,715 | 3,715 | -50 (-1.33%) | 362,850 |
| 1 Jul 2003 | USD | 3,790 | 3,790 | 3,760 | 3,765 | 3,765 | -25 (-0.66%) | 205,740 |
| 30 Jun 2003 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
| 27 Jun 2003 | USD | 3,800 | 3,800 | 3,790 | 3,790 | 3,790 | -10 (-0.26%) | 146,240 |
| 26 Jun 2003 | USD | 3,835 | 3,835 | 3,750 | 3,800 | 3,800 | -35 (-0.91%) | 1,388,410 |
| 25 Jun 2003 | USD | 3,880 | 3,880 | 3,835 | 3,835 | 3,835 | -45 (-1.16%) | 1,419,460 |
| 24 Jun 2003 | USD | 3,900 | 4,000 | 3,880 | 3,880 | 3,880 | -20 (-0.51%) | 2,210,790 |
| 23 Jun 2003 | USD | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
| 20 Jun 2003 | USD | 3,640 | 3,901 | 3,640 | 3,900 | 3,900 | +260 (+7.14%) | 2,303,770 |
| 19 Jun 2003 | USD | 3,540 | 3,650 | 3,540 | 3,640 | 3,640 | +100 (+2.82%) | 1,407,510 |
| 18 Jun 2003 | USD | 3,403 | 3,540 | 3,403 | 3,540 | 3,540 | +137 (+4.03%) | 2,477,570 |
| 17 Jun 2003 | USD | 3,310 | 3,555 | 3,310 | 3,403 | 3,403 | +93 (+2.81%) | 2,018,910 |
| 16 Jun 2003 | USD | 3,301 | 3,311 | 3,300 | 3,310 | 3,310 | +9 (+0.27%) | 1,237,610 |
| 13 Jun 2003 | USD | 3,320 | 3,320 | 3,297 | 3,301 | 3,301 | -19 (-0.57%) | 1,418,550 |
| 12 Jun 2003 | USD | 3,250 | 3,320 | 3,250 | 3,320 | 3,320 | +70 (+2.15%) | 1,226,760 |
| 11 Jun 2003 | USD | 3,160 | 3,260 | 3,160 | 3,250 | 3,250 | +90 (+2.85%) | 2,030,390 |
| 10 Jun 2003 | USD | 3,100 | 3,170 | 3,100 | 3,160 | 3,160 | +60 (+1.94%) | 341,720 |
| 9 Jun 2003 | USD | 3,050 | 3,102 | 3,050 | 3,100 | 3,100 | +50 (+1.64%) | 471,230 |
| 6 Jun 2003 | USD | 2,980 | 3,050 | 2,965 | 3,050 | 3,050 | +70 (+2.35%) | 1,418,580 |
| 5 Jun 2003 | USD | 3,101 | 3,101 | 2,966 | 2,980 | 2,980 | -121 (-3.90%) | 844,430 |
| 4 Jun 2003 | USD | 3,100 | 3,120 | 3,050 | 3,101 | 3,101 | +1 (+0.03%) | 960,420 |
| 3 Jun 2003 | USD | 3,120 | 3,120 | 3,100 | 3,100 | 3,100 | -20 (-0.64%) | 725,710 |
| 2 Jun 2003 | USD | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0.0 (0.0%) | 0 |
| 30 May 2003 | USD | 3,190 | 3,190 | 3,120 | 3,120 | 3,120 | -70 (-2.19%) | 301,440 |
| 29 May 2003 | USD | 3,043.7 | 3,202 | 3,043.7 | 3,190 | 3,190 | +145 (+4.76%) | 2,282,680 |
| 28 May 2003 | USD | 2,900 | 3,061 | 2,900 | 3,045 | 3,045 | +145 (+5%) | 3,135,170 |
| 27 May 2003 | USD | 2,899 | 2,910 | 2,899 | 2,900 | 2,900 | +1 (+0.03%) | 601,490 |
