| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | USD | 55.5 | 55.5 | 52.7 | 52.7 | 23.7348 | -3.27 (-5.84%) | 13,211 |
| 30 Jun 2003 | USD | 55.16 | 56.35 | 54.6 | 55.97 | 25.2076 | +0.31 (+0.56%) | 96,988 |
| 27 Jun 2003 | USD | 60 | 60 | 55.11 | 55.66 | 25.0679 | -4.59 (-7.62%) | 17,900 |
| 26 Jun 2003 | USD | 60.25 | 60.45 | 59.69 | 60.25 | 27.1352 | 0.0 (0.0%) | 8,000 |
| 25 Jun 2003 | USD | 59.25 | 60.49 | 57 | 60.25 | 27.1352 | +3.24 (+5.68%) | 10,800 |
| 24 Jun 2003 | USD | 54.601 | 58.98 | 54.601 | 57.01 | 25.6759 | +1.67 (+3.02%) | 10,200 |
| 23 Jun 2003 | USD | 54.27 | 55.5 | 54.03 | 55.34 | 24.9238 | +0.23 (+0.42%) | 4,400 |
| 20 Jun 2003 | USD | 53.79 | 55.5 | 53.79 | 55.11 | 24.8202 | -0.38 (-0.68%) | 2,200 |
| 19 Jun 2003 | USD | 55.98 | 55.98 | 54.22 | 55.49 | 24.9914 | -0.15 (-0.27%) | 5,500 |
| 18 Jun 2003 | USD | 54.01 | 55.99 | 54.01 | 55.64 | 25.0589 | -0.26 (-0.47%) | 3,100 |
| 17 Jun 2003 | USD | 54.03 | 56 | 54.03 | 55.9 | 25.176 | +1.37 (+2.51%) | 3,300 |
| 16 Jun 2003 | USD | 53.06 | 55.01 | 53.06 | 54.53 | 24.559 | +1.29 (+2.42%) | 4,800 |
| 13 Jun 2003 | USD | 52.99 | 53.24 | 52.53 | 53.24 | 23.978 | +0.471 (+0.89%) | 8,100 |
| 12 Jun 2003 | USD | 51.799 | 52.99 | 51.799 | 52.769 | 23.7659 | +1.359 (+2.64%) | 3,919 |
| 11 Jun 2003 | USD | 51 | 52.17 | 50.9799 | 51.41 | 23.1538 | -0.59 (-1.13%) | 2,500 |
| 10 Jun 2003 | USD | 51.94 | 52.5 | 50.26 | 52 | 23.4196 | +0.2 (+0.39%) | 3,900 |
| 9 Jun 2003 | USD | 50.13 | 51.8 | 50.13 | 51.8 | 23.3295 | +1.83 (+3.66%) | 2,100 |
| 6 Jun 2003 | USD | 50.99 | 50.99 | 49.83 | 49.97 | 22.5053 | 0.0 (0.0%) | 1,200 |
| 5 Jun 2003 | USD | 50.75 | 51.75 | 49.09 | 49.97 | 22.5053 | -1.63 (-3.16%) | 5,400 |
| 4 Jun 2003 | USD | 53.4 | 53.4 | 50.97 | 51.6 | 23.2394 | -1.8 (-3.37%) | 2,100 |
| 3 Jun 2003 | USD | 53.02 | 53.44 | 53.02 | 53.4 | 24.0501 | +0.38 (+0.72%) | 800 |
| 2 Jun 2003 | USD | 51.6 | 54.08 | 51.6 | 53.02 | 23.8789 | +2.02 (+3.96%) | 2,000 |
| 30 May 2003 | USD | 48.36 | 51 | 48.36 | 51 | 22.9692 | +2.8 (+5.81%) | 3,200 |
| 29 May 2003 | USD | 48.2 | 48.2 | 47.22 | 48.2 | 21.7081 | +1.31 (+2.79%) | 1,900 |
| 28 May 2003 | USD | 46.7 | 48 | 46.7 | 46.89 | 21.1181 | -0.39 (-0.82%) | 4,800 |
| 27 May 2003 | USD | 46.93 | 47.78 | 46.93 | 47.28 | 21.2938 | -0.35 (-0.73%) | 1,600 |
| 26 May 2003 | USD | 47.63 | 47.63 | 47.63 | 47.63 | 21.4514 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 47.36 | 51 | 47.35 | 47.63 | 21.4514 | -0.32 (-0.67%) | 9,200 |
| 22 May 2003 | USD | 48.25 | 48.4 | 47.65 | 47.95 | 21.5955 | -1.63 (-3.29%) | 2,000 |
| 21 May 2003 | USD | 49.57 | 49.67 | 49.57 | 49.58 | 22.3296 | +0.02 (+0.04%) | 1,200 |
