| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | USD | 18.98 | 20 | 18.98 | 19.79 | 19.79 | +0.79 (+4.16%) | 31,536 |
| 15 Jul 2003 | USD | 19.27 | 19.75 | 19 | 19 | 19 | -0.53 (-2.71%) | 56,887 |
| 14 Jul 2003 | USD | 19.38 | 19.7 | 19 | 19.53 | 19.53 | +0.04 (+0.21%) | 69,900 |
| 11 Jul 2003 | USD | 20 | 20.06 | 19.15 | 19.49 | 19.49 | -0.5 (-2.50%) | 360,759 |
| 10 Jul 2003 | USD | 20 | 20.05 | 19.61 | 19.99 | 19.99 | -0.01 (-0.05%) | 13,900 |
| 9 Jul 2003 | USD | 20.26 | 20.26 | 19.911 | 20 | 20 | 0.0 (0.0%) | 17,917 |
| 8 Jul 2003 | USD | 19.93 | 20.29 | 19.8 | 20 | 20 | +0.09 (+0.45%) | 52,502 |
| 7 Jul 2003 | USD | 19.22 | 20 | 19.22 | 19.91 | 19.91 | +0.569 (+2.94%) | 161,400 |
| 4 Jul 2003 | USD | 19.341 | 19.341 | 19.341 | 19.341 | 19.341 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 19.33 | 19.8 | 18.38 | 19.341 | 19.341 | -0.319 (-1.62%) | 101,801 |
| 2 Jul 2003 | USD | 19.9 | 20 | 19.6 | 19.66 | 19.66 | -0.06 (-0.30%) | 40,800 |
| 1 Jul 2003 | USD | 20.41 | 20.44 | 19.49 | 19.72 | 19.72 | -0.29 (-1.45%) | 41,414 |
| 30 Jun 2003 | USD | 20.69 | 20.69 | 19.53 | 20.01 | 20.01 | -0.68 (-3.29%) | 170,100 |
| 27 Jun 2003 | USD | 20.59 | 20.77 | 20.59 | 20.69 | 20.69 | +0.05 (+0.24%) | 29,100 |
| 26 Jun 2003 | USD | 20.9 | 20.97 | 20.6 | 20.64 | 20.64 | -0.11 (-0.53%) | 52,600 |
| 25 Jun 2003 | USD | 21.15 | 21.15 | 20.48 | 20.75 | 20.75 | -0.38 (-1.80%) | 70,425 |
| 24 Jun 2003 | USD | 20.98 | 21.14 | 20.77 | 21.13 | 21.13 | +0.16 (+0.76%) | 21,500 |
| 23 Jun 2003 | USD | 20.84 | 21.14 | 20.84 | 20.97 | 20.97 | -0.01 (-0.05%) | 52,500 |
| 20 Jun 2003 | USD | 20.6 | 21 | 20.47 | 20.98 | 20.98 | +0.38 (+1.84%) | 49,300 |
| 19 Jun 2003 | USD | 20.81 | 21.14 | 20.561 | 20.6 | 20.6 | -0.28 (-1.34%) | 56,500 |
| 18 Jun 2003 | USD | 21 | 21.14 | 20.78 | 20.88 | 20.88 | +0.05 (+0.24%) | 47,700 |
| 17 Jun 2003 | USD | 20.6 | 20.94 | 20.6 | 20.83 | 20.83 | -0.02 (-0.10%) | 14,185 |
| 16 Jun 2003 | USD | 20.93 | 21.19 | 20.62 | 20.85 | 20.85 | -0.11 (-0.52%) | 48,700 |
| 13 Jun 2003 | USD | 21.63 | 21.72 | 20.7 | 20.96 | 20.96 | -0.84 (-3.85%) | 11,300 |
| 12 Jun 2003 | USD | 21.26 | 22 | 21.2 | 21.8 | 21.8 | +0.6 (+2.83%) | 21,100 |
| 11 Jun 2003 | USD | 21.41 | 21.49 | 21.1 | 21.2 | 21.2 | -0.22 (-1.03%) | 11,400 |
| 10 Jun 2003 | USD | 21.56 | 21.69 | 21.42 | 21.42 | 21.42 | 0.0 (0.0%) | 11,916 |
| 9 Jun 2003 | USD | 21.48 | 21.7 | 21.26 | 21.42 | 21.42 | -0.06 (-0.28%) | 8,000 |
| 6 Jun 2003 | USD | 19.8 | 21.52 | 19.66 | 21.48 | 21.48 | +0.99 (+4.83%) | 60,122 |
| 5 Jun 2003 | USD | 20.5 | 20.56 | 20.31 | 20.49 | 20.49 | -0.01 (-0.05%) | 13,500 |
