| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2003 | USD | 24.01 | 24.16 | 23.17 | 23.59 | 23.59 | -0.41 (-1.71%) | 74,973 |
| 14 Jul 2003 | USD | 23.55 | 24.005 | 23.53 | 24 | 24 | +0.57 (+2.43%) | 130,198 |
| 11 Jul 2003 | USD | 22.75 | 23.43 | 22.75 | 23.43 | 23.43 | +0.58 (+2.54%) | 127,383 |
| 10 Jul 2003 | USD | 23 | 23 | 22.21 | 22.85 | 22.85 | -0.1 (-0.44%) | 101,654 |
| 9 Jul 2003 | USD | 21.54 | 23 | 21.37 | 22.95 | 22.95 | +1.42 (+6.60%) | 389,896 |
| 8 Jul 2003 | USD | 21.43 | 21.63 | 21.29 | 21.53 | 21.53 | 0.0 (0.0%) | 362,452 |
| 7 Jul 2003 | USD | 21.01 | 21.53 | 21.01 | 21.53 | 21.53 | +0.48 (+2.28%) | 207,958 |
| 4 Jul 2003 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 21.18 | 21.37 | 21.05 | 21.05 | 21.05 | -0.19 (-0.89%) | 28,452 |
| 2 Jul 2003 | USD | 21.53 | 21.58 | 21.15 | 21.24 | 21.24 | -0.26 (-1.21%) | 119,962 |
| 1 Jul 2003 | USD | 21.57 | 21.57 | 20.96 | 21.5 | 21.5 | 0.0 (0.0%) | 129,014 |
| 30 Jun 2003 | USD | 21.5 | 21.7 | 20.85 | 21.5 | 21.5 | +0.3 (+1.42%) | 166,056 |
| 27 Jun 2003 | USD | 21.2 | 21.58 | 21.1 | 21.2 | 21.2 | -0.02 (-0.09%) | 103,339 |
| 26 Jun 2003 | USD | 21.52 | 21.63 | 21.2 | 21.22 | 21.22 | -0.27 (-1.26%) | 203,807 |
| 25 Jun 2003 | USD | 20.65 | 21.85 | 20.65 | 21.49 | 21.49 | +0.74 (+3.57%) | 168,207 |
| 24 Jun 2003 | USD | 20.73 | 20.98 | 20.55 | 20.75 | 20.75 | -0.15 (-0.72%) | 99,453 |
| 23 Jun 2003 | USD | 21.08 | 21.08 | 20.68 | 20.9 | 20.9 | -0.07 (-0.33%) | 124,513 |
| 20 Jun 2003 | USD | 20.99 | 21.2 | 20.62 | 20.97 | 20.97 | +0.07 (+0.33%) | 188,762 |
| 19 Jun 2003 | USD | 20.05 | 20.99 | 20.05 | 20.9 | 20.9 | +0.81 (+4.03%) | 204,461 |
| 18 Jun 2003 | USD | 20.01 | 20.25 | 19.96 | 20.09 | 20.09 | +0.09 (+0.45%) | 243,248 |
| 17 Jun 2003 | USD | 20.15 | 20.15 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 225,895 |
| 16 Jun 2003 | USD | 20.18 | 20.29 | 19.91 | 20.15 | 20.15 | +0.07 (+0.35%) | 122,200 |
| 13 Jun 2003 | USD | 20.04 | 20.25 | 19.6 | 20.08 | 20.08 | +0.03 (+0.15%) | 141,278 |
| 12 Jun 2003 | USD | 20.35 | 20.35 | 19.85 | 20.05 | 20.05 | -0.2 (-0.99%) | 72,050 |
| 11 Jun 2003 | USD | 20.48 | 20.48 | 19.85 | 20.25 | 20.25 | -0.1 (-0.49%) | 82,122 |
| 10 Jun 2003 | USD | 20.48 | 20.72 | 20.1 | 20.35 | 20.35 | -0.07 (-0.34%) | 117,093 |
| 9 Jun 2003 | USD | 21.3 | 21.39 | 20.42 | 20.42 | 20.42 | -0.97 (-4.53%) | 77,895 |
| 6 Jun 2003 | USD | 21.99 | 22 | 21.39 | 21.39 | 21.39 | -0.431 (-1.98%) | 79,417 |
| 5 Jun 2003 | USD | 21.365 | 22.1 | 21.365 | 21.821 | 21.821 | +0.421 (+1.97%) | 217,023 |
| 4 Jun 2003 | USD | 21.44 | 21.7 | 21.3 | 21.4 | 21.4 | -0.16 (-0.74%) | 308,313 |
