| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | USD | 23.01 | 23.58 | 21.93 | 22.649 | 22.649 | -0.151 (-0.66%) | 459,940 |
| 15 Jul 2003 | USD | 21.82 | 23.66 | 21.81 | 22.8 | 22.8 | +1.06 (+4.88%) | 883,935 |
| 14 Jul 2003 | USD | 20.66 | 21.84 | 20.5 | 21.74 | 21.74 | +1.44 (+7.09%) | 366,875 |
| 11 Jul 2003 | USD | 19.94 | 20.45 | 19.93 | 20.3 | 20.3 | +0.35 (+1.75%) | 235,862 |
| 10 Jul 2003 | USD | 19.77 | 20.03 | 19.5 | 19.95 | 19.95 | -0.3 (-1.48%) | 282,512 |
| 9 Jul 2003 | USD | 20.25 | 20.55 | 19.75 | 20.25 | 20.25 | -0.04 (-0.20%) | 262,542 |
| 8 Jul 2003 | USD | 20.02 | 20.56 | 19.96 | 20.29 | 20.29 | +0.22 (+1.10%) | 307,292 |
| 7 Jul 2003 | USD | 18.55 | 20.2 | 18.46 | 20.07 | 20.07 | +1.66 (+9.02%) | 325,206 |
| 4 Jul 2003 | USD | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 18.6 | 19.14 | 18.3 | 18.41 | 18.41 | -0.54 (-2.85%) | 166,489 |
| 2 Jul 2003 | USD | 17.68 | 19.1 | 17.67 | 18.95 | 18.95 | +1.35 (+7.67%) | 480,901 |
| 1 Jul 2003 | USD | 17.97 | 18.1 | 17.22 | 17.6 | 17.6 | -0.63 (-3.46%) | 509,274 |
| 30 Jun 2003 | USD | 18.01 | 18.64 | 17.87 | 18.23 | 18.23 | +0.08 (+0.44%) | 757,358 |
| 27 Jun 2003 | USD | 18.4 | 18.57 | 17.91 | 18.15 | 18.15 | -0.19 (-1.04%) | 217,475 |
| 26 Jun 2003 | USD | 17.82 | 18.46 | 17.62 | 18.34 | 18.34 | +0.62 (+3.50%) | 217,789 |
| 25 Jun 2003 | USD | 17.35 | 18.19 | 17.35 | 17.72 | 17.72 | +0.3 (+1.72%) | 145,055 |
| 24 Jun 2003 | USD | 17.19 | 17.67 | 17.11 | 17.42 | 17.42 | +0.04 (+0.23%) | 246,335 |
| 23 Jun 2003 | USD | 18.22 | 18.25 | 17.22 | 17.38 | 17.38 | -0.93 (-5.08%) | 231,206 |
| 20 Jun 2003 | USD | 18.431 | 18.431 | 17.86 | 18.31 | 18.31 | +0.01 (+0.05%) | 262,071 |
| 19 Jun 2003 | USD | 18.24 | 18.69 | 18.12 | 18.3 | 18.3 | -0.08 (-0.44%) | 409,247 |
| 18 Jun 2003 | USD | 17.75 | 18.47 | 17.59 | 18.38 | 18.38 | +0.5 (+2.80%) | 238,596 |
| 17 Jun 2003 | USD | 17.49 | 18.1 | 17.16 | 17.88 | 17.88 | +0.62 (+3.59%) | 331,952 |
| 16 Jun 2003 | USD | 16.83 | 17.32 | 16.7 | 17.26 | 17.26 | +0.38 (+2.25%) | 271,202 |
| 13 Jun 2003 | USD | 17.71 | 17.78 | 16.7 | 16.88 | 16.88 | -0.93 (-5.22%) | 217,890 |
| 12 Jun 2003 | USD | 17.57 | 17.9 | 17.23 | 17.81 | 17.81 | +0.28 (+1.60%) | 159,808 |
| 11 Jun 2003 | USD | 17.39 | 17.61 | 16.92 | 17.53 | 17.53 | 0.0 (0.0%) | 354,143 |
| 10 Jun 2003 | USD | 18 | 18.01 | 17 | 17.53 | 17.53 | -0.66 (-3.63%) | 778,712 |
| 9 Jun 2003 | USD | 19.04 | 19.24 | 18.05 | 18.19 | 18.19 | -1.42 (-7.24%) | 433,211 |
| 6 Jun 2003 | USD | 20.63 | 21.15 | 19.14 | 19.61 | 19.61 | -0.65 (-3.21%) | 466,209 |
| 5 Jun 2003 | USD | 20.11 | 20.39 | 19.68 | 20.26 | 20.26 | -0.07 (-0.34%) | 365,100 |
