| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | USD | 17.68 | 18.03 | 17.65 | 17.88 | 17.88 | +0.55 (+3.17%) | 464,400 |
| 10 Jul 2003 | USD | 17.54 | 17.57 | 17.2 | 17.33 | 17.33 | -0.6 (-3.35%) | 731,300 |
| 9 Jul 2003 | USD | 17.98 | 18.04 | 17.73 | 17.93 | 17.93 | -0.16 (-0.88%) | 686,000 |
| 8 Jul 2003 | USD | 18.13 | 18.19 | 17.9 | 18.09 | 18.09 | -0.07 (-0.39%) | 403,800 |
| 7 Jul 2003 | USD | 17.67 | 18.25 | 17.67 | 18.16 | 18.16 | +0.58 (+3.30%) | 540,700 |
| 4 Jul 2003 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 17.44 | 17.82 | 17.4 | 17.58 | 17.58 | -0.15 (-0.85%) | 388,600 |
| 2 Jul 2003 | USD | 17.4 | 17.83 | 17.38 | 17.73 | 17.73 | +0.35 (+2.01%) | 389,400 |
| 1 Jul 2003 | USD | 17.06 | 17.39 | 16.88 | 17.38 | 17.38 | -0.15 (-0.86%) | 659,500 |
| 30 Jun 2003 | USD | 17.73 | 17.78 | 17.35 | 17.53 | 17.53 | +0.08 (+0.46%) | 650,900 |
| 27 Jun 2003 | USD | 17.65 | 17.93 | 17.45 | 17.45 | 17.45 | -0.32 (-1.80%) | 585,100 |
| 26 Jun 2003 | USD | 17.59 | 17.85 | 17.56 | 17.77 | 17.77 | +0.25 (+1.43%) | 447,900 |
| 25 Jun 2003 | USD | 17.66 | 18.06 | 17.5 | 17.52 | 17.52 | +0.16 (+0.92%) | 473,400 |
| 24 Jun 2003 | USD | 17.39 | 17.57 | 17.13 | 17.36 | 17.36 | -0.07 (-0.40%) | 866,300 |
| 23 Jun 2003 | USD | 17.72 | 17.72 | 17.35 | 17.43 | 17.43 | -0.68 (-3.75%) | 864,800 |
| 20 Jun 2003 | USD | 18.38 | 18.46 | 18.11 | 18.11 | 18.11 | -0.19 (-1.04%) | 407,100 |
| 19 Jun 2003 | USD | 18.42 | 18.58 | 18.12 | 18.3 | 18.3 | -0.62 (-3.28%) | 606,600 |
| 18 Jun 2003 | USD | 18.8 | 19.14 | 18.72 | 18.92 | 18.92 | +0.06 (+0.32%) | 585,100 |
| 17 Jun 2003 | USD | 18.99 | 19.1 | 18.6 | 18.86 | 18.86 | -0.14 (-0.74%) | 642,200 |
| 16 Jun 2003 | USD | 18.38 | 19.1 | 18.3 | 19 | 19 | +1 (+5.56%) | 432,800 |
| 13 Jun 2003 | USD | 18.5 | 18.51 | 17.9 | 18 | 18 | -0.75 (-4%) | 494,100 |
| 12 Jun 2003 | USD | 18.65 | 18.86 | 18.4 | 18.75 | 18.75 | +0.7 (+3.88%) | 973,200 |
| 11 Jun 2003 | USD | 17.78 | 18.09 | 17.76 | 18.05 | 18.05 | +0.78 (+4.52%) | 699,900 |
| 10 Jun 2003 | USD | 17.24 | 17.3 | 17 | 17.27 | 17.27 | -0.04 (-0.23%) | 485,900 |
| 9 Jun 2003 | USD | 17.61 | 17.69 | 17.25 | 17.31 | 17.31 | -0.38 (-2.15%) | 481,800 |
| 6 Jun 2003 | USD | 17.72 | 17.93 | 17.55 | 17.69 | 17.69 | +0.01 (+0.06%) | 922,000 |
| 5 Jun 2003 | USD | 17.37 | 17.72 | 17.29 | 17.68 | 17.68 | +0.39 (+2.26%) | 1,161,800 |
| 4 Jun 2003 | USD | 16.8 | 17.33 | 16.71 | 17.29 | 17.29 | +0.71 (+4.28%) | 563,000 |
| 3 Jun 2003 | USD | 16.39 | 16.68 | 16.35 | 16.58 | 16.58 | +0.09 (+0.55%) | 377,000 |
| 2 Jun 2003 | USD | 16.42 | 16.76 | 16.33 | 16.49 | 16.49 | +0.17 (+1.04%) | 445,200 |
