| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | USD | 14.85 | 15.47 | 14.52 | 15.39 | 15.39 | +0.89 (+6.14%) | 1,256,322 |
| 22 Jul 2003 | USD | 14.8 | 14.94 | 13.99 | 14.5 | 14.5 | -0.39 (-2.62%) | 1,095,748 |
| 21 Jul 2003 | USD | 15.65 | 15.8 | 14.78 | 14.89 | 14.89 | -0.61 (-3.94%) | 917,327 |
| 18 Jul 2003 | USD | 15.8 | 15.95 | 14.97 | 15.5 | 15.5 | -0.24 (-1.52%) | 856,184 |
| 17 Jul 2003 | USD | 16.39 | 16.5 | 15.61 | 15.74 | 15.74 | -0.81 (-4.89%) | 887,023 |
| 16 Jul 2003 | USD | 16.56 | 16.63 | 16.3 | 16.55 | 16.55 | 0.0 (0.0%) | 712,615 |
| 15 Jul 2003 | USD | 16.2 | 16.6 | 16.18 | 16.55 | 16.55 | +0.13 (+0.79%) | 1,045,785 |
| 14 Jul 2003 | USD | 16.6 | 16.7 | 15.79 | 16.42 | 16.42 | -0.03 (-0.18%) | 1,533,762 |
| 11 Jul 2003 | USD | 16.17 | 16.64 | 16.16 | 16.45 | 16.45 | +0.24 (+1.48%) | 961,974 |
| 10 Jul 2003 | USD | 15.84 | 16.28 | 15.65 | 16.21 | 16.21 | +0.21 (+1.31%) | 662,155 |
| 9 Jul 2003 | USD | 16.4 | 16.439 | 15.85 | 16 | 16 | -0.65 (-3.90%) | 2,156,120 |
| 8 Jul 2003 | USD | 16.1 | 16.75 | 15.9 | 16.65 | 16.65 | +0.69 (+4.32%) | 2,069,099 |
| 7 Jul 2003 | USD | 15.77 | 16 | 15.7 | 15.96 | 15.96 | +0.21 (+1.33%) | 1,528,539 |
| 4 Jul 2003 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 15.51 | 16 | 15.5 | 15.75 | 15.75 | +0.24 (+1.55%) | 1,178,567 |
| 2 Jul 2003 | USD | 15.5 | 15.701 | 15.4 | 15.51 | 15.51 | -0.56 (-3.48%) | 9,434,009 |
| 1 Jul 2003 | USD | 16.38 | 16.5 | 15.81 | 16.07 | 16.07 | -0.68 (-4.06%) | 1,125,768 |
| 30 Jun 2003 | USD | 17.39 | 17.39 | 16.2 | 16.75 | 16.75 | -0.62 (-3.57%) | 1,862,077 |
| 27 Jun 2003 | USD | 17.95 | 18 | 17.18 | 17.37 | 17.37 | -0.63 (-3.50%) | 669,107 |
| 26 Jun 2003 | USD | 17.96 | 18 | 17.45 | 18 | 18 | +0.25 (+1.41%) | 946,119 |
| 25 Jun 2003 | USD | 17.99 | 18.07 | 17.514 | 17.75 | 17.75 | +0.11 (+0.62%) | 881,735 |
| 24 Jun 2003 | USD | 17.52 | 18.05 | 17.2 | 17.64 | 17.64 | +0.14 (+0.80%) | 405,478 |
| 23 Jun 2003 | USD | 18.16 | 18.4 | 17.05 | 17.5 | 17.5 | -0.95 (-5.15%) | 718,892 |
| 20 Jun 2003 | USD | 18.75 | 18.89 | 18 | 18.45 | 18.45 | -0.47 (-2.48%) | 269,556 |
| 19 Jun 2003 | USD | 19.03 | 19.385 | 18.451 | 18.92 | 18.92 | -0.14 (-0.73%) | 330,725 |
| 18 Jun 2003 | USD | 19.17 | 19.35 | 18.9 | 19.06 | 19.06 | +0.21 (+1.11%) | 329,339 |
| 17 Jun 2003 | USD | 19.42 | 19.45 | 18.7 | 18.85 | 18.85 | +0.2 (+1.07%) | 269,934 |
| 16 Jun 2003 | USD | 18.57 | 19.06 | 18.19 | 18.65 | 18.65 | +0.05 (+0.27%) | 511,667 |
| 13 Jun 2003 | USD | 18.3 | 19 | 18.3 | 18.6 | 18.6 | +0.14 (+0.76%) | 412,275 |
| 12 Jun 2003 | USD | 17.75 | 18.6 | 17.56 | 18.46 | 18.46 | +0.88 (+5.01%) | 433,400 |
