| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | USD | 77.35 | 77.35 | 75.97 | 76.38 | 19.095 | -0.53 (-0.69%) | 219,600 |
| 15 Jul 2003 | USD | 78 | 78 | 76.58 | 76.91 | 19.2275 | -0.54 (-0.70%) | 191,200 |
| 14 Jul 2003 | USD | 77.62 | 78.05 | 77.32 | 77.45 | 19.3625 | +0.84 (+1.10%) | 129,600 |
| 11 Jul 2003 | USD | 76.5 | 77.05 | 76.37 | 76.61 | 19.1525 | +0.59 (+0.78%) | 702,800 |
| 10 Jul 2003 | USD | 76.4 | 76.88 | 75.8 | 76.02 | 19.005 | -1.3 (-1.68%) | 119,600 |
| 9 Jul 2003 | USD | 77.3 | 77.54 | 76.66 | 77.32 | 19.33 | +0.04 (+0.05%) | 223,600 |
| 8 Jul 2003 | USD | 76.2 | 77.28 | 75.76 | 77.28 | 19.32 | +1.31 (+1.72%) | 205,600 |
| 7 Jul 2003 | USD | 75.5 | 75.97 | 75.49 | 75.97 | 18.9925 | +1.35 (+1.81%) | 140,400 |
| 4 Jul 2003 | USD | 74.62 | 74.62 | 74.62 | 74.62 | 18.655 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 74.16 | 75.09 | 74.16 | 74.62 | 18.655 | -0.12 (-0.16%) | 165,600 |
| 2 Jul 2003 | USD | 73.4 | 74.78 | 73.4 | 74.74 | 18.685 | +1.38 (+1.88%) | 212,400 |
| 1 Jul 2003 | USD | 72.95 | 73.53 | 71.93 | 73.36 | 18.34 | +0.36 (+0.49%) | 463,200 |
| 30 Jun 2003 | USD | 73.7 | 73.91 | 72.79 | 73 | 18.25 | -0.3 (-0.41%) | 143,600 |
| 27 Jun 2003 | USD | 73.1 | 74.04 | 73.1 | 73.3 | 18.325 | +0.24 (+0.33%) | 123,200 |
| 26 Jun 2003 | USD | 71.95 | 73.25 | 71.95 | 73.06 | 18.265 | +0.88 (+1.22%) | 83,600 |
| 25 Jun 2003 | USD | 71.95 | 72.68 | 71.9 | 72.18 | 18.045 | +0.43 (+0.60%) | 94,800 |
| 24 Jun 2003 | USD | 71.59 | 72.08 | 71.17 | 71.75 | 17.9375 | +0.4 (+0.56%) | 164,000 |
| 23 Jun 2003 | USD | 72.76 | 72.78 | 71.32 | 71.35 | 17.8375 | -1.65 (-2.26%) | 167,200 |
| 20 Jun 2003 | USD | 73.58 | 73.58 | 72.74 | 73 | 18.25 | -0.25 (-0.34%) | 174,000 |
| 19 Jun 2003 | USD | 74.3 | 74.37 | 73.01 | 73.25 | 18.3125 | -0.95 (-1.28%) | 296,000 |
| 18 Jun 2003 | USD | 74.02 | 74.25 | 73.46 | 74.2 | 18.55 | -0.07 (-0.09%) | 114,800 |
| 17 Jun 2003 | USD | 74.2 | 74.44 | 73.77 | 74.27 | 18.5675 | +0.56 (+0.76%) | 418,400 |
| 16 Jun 2003 | USD | 72.8 | 73.91 | 72.8 | 73.71 | 18.4275 | +0.61 (+0.83%) | 103,600 |
| 13 Jun 2003 | USD | 74.07 | 74.08 | 72.69 | 73.1 | 18.275 | -0.67 (-0.91%) | 358,000 |
| 12 Jun 2003 | USD | 73.8 | 73.88 | 73.41 | 73.77 | 18.4425 | +0.31 (+0.42%) | 208,000 |
| 11 Jun 2003 | USD | 72.95 | 73.47 | 72.32 | 73.46 | 18.365 | +0.57 (+0.78%) | 100,400 |
| 10 Jun 2003 | USD | 72.2 | 72.89 | 71.87 | 72.89 | 18.2225 | +1.05 (+1.46%) | 89,600 |
| 9 Jun 2003 | USD | 72.6 | 72.79 | 71.53 | 71.84 | 17.96 | -1.22 (-1.67%) | 146,000 |
| 6 Jun 2003 | USD | 74.55 | 75 | 73.06 | 73.06 | 18.265 | -0.57 (-0.77%) | 174,800 |
| 5 Jun 2003 | USD | 72.3 | 73.63 | 72 | 73.63 | 18.4075 | +0.79 (+1.08%) | 100,800 |
