| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2003 | USD | 89.316 | 91.357 | 87.035 | 89.436 | 268,308.0107 | +3.001 (+3.47%) | 8,291,158 |
| 25 Jul 2003 | USD | 83.914 | 87.035 | 81.513 | 86.435 | 259,305.0104 | +2.521 (+3.00%) | 8,730,085 |
| 24 Jul 2003 | USD | 87.635 | 88.956 | 78.631 | 83.914 | 251,742.0101 | -0.12 (-0.14%) | 13,891,913 |
| 23 Jul 2003 | USD | 64.826 | 85.714 | 63.025 | 84.034 | 252,102.0101 | +18.248 (+27.74%) | 24,368,412 |
| 22 Jul 2003 | USD | 63.866 | 67.827 | 63.866 | 65.786 | 197,358.0079 | +0.36 (+0.55%) | 4,204,654 |
| 21 Jul 2003 | USD | 69.628 | 69.628 | 63.025 | 65.426 | 196,278.0079 | -1.441 (-2.16%) | 4,264,515 |
| 18 Jul 2003 | USD | 68.788 | 69.028 | 66.867 | 66.867 | 200,601.008 | -1.44 (-2.11%) | 3,382,221 |
| 17 Jul 2003 | USD | 68.547 | 68.667 | 64.826 | 68.307 | 204,921.0082 | -0.721 (-1.04%) | 3,392,034 |
| 16 Jul 2003 | USD | 69.628 | 70.468 | 66.026 | 69.028 | 207,084.0083 | +1.801 (+2.68%) | 8,357,965 |
| 15 Jul 2003 | USD | 71.188 | 71.909 | 66.146 | 67.227 | 201,681.0081 | +3.001 (+4.67%) | 11,451,271 |
| 14 Jul 2003 | USD | 64.826 | 69.028 | 62.425 | 64.226 | 192,678.0077 | +4.802 (+8.08%) | 9,149,831 |
| 11 Jul 2003 | USD | 55.822 | 64.346 | 55.462 | 59.424 | 178,272.0071 | +2.641 (+4.65%) | 12,744,121 |
| 10 Jul 2003 | USD | 54.382 | 56.783 | 48.739 | 56.783 | 170,349.0068 | +1.921 (+3.50%) | 4,853,287 |
| 9 Jul 2003 | USD | 54.022 | 55.102 | 52.821 | 54.862 | 164,586.0066 | +1.441 (+2.70%) | 2,721,929 |
| 8 Jul 2003 | USD | 50.3 | 54.382 | 49.22 | 53.421 | 160,263.0064 | +3.241 (+6.46%) | 8,300,119 |
| 7 Jul 2003 | USD | 46.819 | 50.66 | 46.819 | 50.18 | 150,540.006 | +2.761 (+5.82%) | 4,340,211 |
| 4 Jul 2003 | USD | 47.419 | 47.419 | 47.419 | 47.419 | 142,257.0057 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 46.459 | 47.899 | 45.618 | 47.419 | 142,257.0057 | -0.72 (-1.50%) | 706,574 |
| 2 Jul 2003 | USD | 45.258 | 48.499 | 45.258 | 48.139 | 144,417.0058 | +2.521 (+5.53%) | 2,825,096 |
| 1 Jul 2003 | USD | 47.779 | 47.779 | 45.258 | 45.618 | 136,854.0055 | -3.001 (-6.17%) | 1,751,247 |
| 30 Jun 2003 | USD | 45.258 | 48.619 | 42.017 | 48.619 | 145,857.0058 | +2.04 (+4.38%) | 6,974,808 |
| 27 Jun 2003 | USD | 50.42 | 50.42 | 44.778 | 46.579 | 139,737.0056 | -3.841 (-7.62%) | 5,954,654 |
| 26 Jun 2003 | USD | 46.218 | 50.9 | 45.498 | 50.42 | 151,260.0061 | +5.402 (+12.00%) | 15,073,031 |
| 25 Jun 2003 | USD | 40.816 | 45.018 | 40.78 | 45.018 | 135,054.0054 | +5.402 (+13.64%) | 10,344,613 |
| 24 Jun 2003 | USD | 41.537 | 43.577 | 39.016 | 39.616 | 118,848.0048 | -2.521 (-5.98%) | 4,201,055 |
| 23 Jun 2003 | USD | 43.217 | 44.418 | 40.576 | 42.137 | 126,411.0051 | -2.029 (-4.59%) | 1,769,434 |
| 20 Jun 2003 | USD | 39.976 | 44.418 | 39.616 | 44.166 | 132,498.0053 | +2.149 (+5.11%) | 6,700,719 |
| 19 Jun 2003 | USD | 44.298 | 45.018 | 41.417 | 42.017 | 126,051.005 | +0.48 (+1.16%) | 7,149,747 |
| 18 Jun 2003 | USD | 36.615 | 41.885 | 36.014 | 41.537 | 124,611.005 | +3.122 (+8.13%) | 5,545,729 |
| 17 Jun 2003 | USD | 41.777 | 41.777 | 36.615 | 38.415 | 115,245.0046 | -1.561 (-3.90%) | 3,799,724 |
