| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | USD | 391 | 391 | 388.5 | 391 | 19,550 | +2 (+0.51%) | 8 |
| 25 Jun 2003 | USD | 400 | 400 | 389 | 389 | 19,450 | 0.0 (0.0%) | 180 |
| 24 Jun 2003 | USD | 398 | 398 | 389 | 389 | 19,450 | -8.5 (-2.14%) | 166 |
| 23 Jun 2003 | USD | 397.5 | 401.5 | 397.5 | 397.5 | 19,875 | -2.5 (-0.63%) | 44 |
| 20 Jun 2003 | USD | 400 | 400 | 400 | 400 | 20,000 | +4.5 (+1.14%) | 2 |
| 19 Jun 2003 | USD | 397.75 | 400 | 395.5 | 395.5 | 19,775 | +0.5 (+0.13%) | 62 |
| 18 Jun 2003 | USD | 395 | 395 | 395 | 395 | 19,750 | 0.0 (0.0%) | 20 |
| 17 Jun 2003 | USD | 390 | 400 | 390 | 395 | 19,750 | -5 (-1.25%) | 112 |
| 16 Jun 2003 | USD | 378 | 400 | 377 | 400 | 20,000 | +15.5 (+4.03%) | 98 |
| 13 Jun 2003 | USD | 392.5 | 400 | 378.5 | 384.5 | 19,225 | +5.5 (+1.45%) | 68 |
| 12 Jun 2003 | USD | 370.5 | 384.55 | 358 | 379 | 18,950 | +14 (+3.84%) | 3,458 |
| 11 Jun 2003 | USD | 362.5 | 365 | 360 | 365 | 18,250 | -2.5 (-0.68%) | 446 |
| 10 Jun 2003 | USD | 359.6 | 369.5 | 359.6 | 367.5 | 18,375 | +2.5 (+0.68%) | 36 |
| 9 Jun 2003 | USD | 365 | 365 | 365 | 365 | 18,250 | 0.0 (0.0%) | 0 |
| 6 Jun 2003 | USD | 358.5 | 368.05 | 358.5 | 365 | 18,250 | -1.95 (-0.53%) | 124 |
| 5 Jun 2003 | USD | 350 | 367.5 | 350 | 366.95 | 18,347.5 | +13.95 (+3.95%) | 136 |
| 4 Jun 2003 | USD | 347.5 | 353 | 338.5 | 353 | 17,650 | +10.5 (+3.07%) | 306 |
| 3 Jun 2003 | USD | 328.5 | 350 | 328.5 | 342.5 | 17,125 | +12.5 (+3.79%) | 234 |
| 2 Jun 2003 | USD | 330 | 331.5 | 325 | 330 | 16,500 | -2 (-0.60%) | 598 |
| 30 May 2003 | USD | 328 | 332 | 325 | 332 | 16,600 | +1.5 (+0.45%) | 1,108 |
| 29 May 2003 | USD | 330.5 | 330.5 | 330.5 | 330.5 | 16,525 | +0.5 (+0.15%) | 20 |
| 28 May 2003 | USD | 330.5 | 330.5 | 330 | 330 | 16,500 | 0.0 (0.0%) | 58 |
| 27 May 2003 | USD | 331 | 333.5 | 330 | 330 | 16,500 | -3 (-0.90%) | 104 |
| 26 May 2003 | USD | 333 | 333 | 333 | 333 | 16,650 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 333 | 333 | 333 | 333 | 16,650 | -4 (-1.19%) | 2 |
| 22 May 2003 | USD | 342.5 | 350 | 330 | 337 | 16,850 | -5.5 (-1.61%) | 224 |
| 21 May 2003 | USD | 344 | 344 | 342.5 | 342.5 | 17,125 | -2 (-0.58%) | 54 |
| 20 May 2003 | USD | 342.5 | 344.5 | 342.5 | 344.5 | 17,225 | +2 (+0.58%) | 64 |
| 19 May 2003 | USD | 350.05 | 361 | 335 | 342.5 | 17,125 | -11.5 (-3.25%) | 162 |
| 16 May 2003 | USD | 350 | 354 | 349.95 | 354 | 17,700 | -2.95 (-0.83%) | 50 |
