| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | USD | 24.7604 | 25.7504 | 24.7152 | 25.34 | 0.2112 | +0.57 (+2.30%) | 75,535,270 |
| 8 Jul 2003 | USD | 24.36 | 25.1 | 24.3 | 24.77 | 0.2064 | -0.28 (-1.12%) | 60,421,558 |
| 7 Jul 2003 | USD | 23.8304 | 25.1804 | 23.82 | 25.05 | 0.2087 | +1.54 (+6.55%) | 83,223,393 |
| 4 Jul 2003 | USD | 23.51 | 23.51 | 23.51 | 23.51 | 0.1959 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 23.2304 | 24.12 | 23.18 | 23.51 | 0.1959 | -0.27 (-1.14%) | 42,091,727 |
| 2 Jul 2003 | USD | 24.0704 | 24.38 | 23.45 | 23.78 | 0.1982 | -0.07 (-0.29%) | 84,945,669 |
| 1 Jul 2003 | USD | 22.62 | 23.88 | 22.41 | 23.85 | 0.1988 | +0.94 (+4.10%) | 97,721,169 |
| 30 Jun 2003 | USD | 22.86 | 23.31 | 22.6004 | 22.91 | 0.1909 | +0.353 (+1.56%) | 58,790,806 |
| 27 Jun 2003 | USD | 23.24 | 23.45 | 22.4504 | 22.5572 | 0.188 | -0.413 (-1.80%) | 70,912,282 |
| 26 Jun 2003 | USD | 23.01 | 23.28 | 22.29 | 22.97 | 0.1914 | +0.03 (+0.13%) | 96,039,669 |
| 25 Jun 2003 | USD | 22.85 | 23.78 | 22.76 | 22.94 | 0.1912 | +0.15 (+0.66%) | 106,065,765 |
| 24 Jun 2003 | USD | 22.7 | 23.2004 | 22.0604 | 22.79 | 0.1899 | -0.05 (-0.22%) | 101,251,965 |
| 23 Jun 2003 | USD | 23.66 | 23.78 | 22.37 | 22.8404 | 0.1903 | -0.84 (-3.55%) | 73,491,118 |
| 20 Jun 2003 | USD | 24.1904 | 24.2 | 23.3 | 23.6804 | 0.1973 | -0.25 (-1.04%) | 93,754,809 |
| 19 Jun 2003 | USD | 25.59 | 25.724 | 23.8004 | 23.93 | 0.1994 | -1.55 (-6.08%) | 119,051,060 |
| 18 Jun 2003 | USD | 24.3 | 25.97 | 24.1004 | 25.4804 | 0.2123 | +0.94 (+3.83%) | 112,243,749 |
| 17 Jun 2003 | USD | 24.5204 | 24.7004 | 23.8004 | 24.54 | 0.2045 | +0.57 (+2.38%) | 99,986,037 |
| 16 Jun 2003 | USD | 23.75 | 24.27 | 22.1804 | 23.97 | 0.1998 | +0.5 (+2.13%) | 190,487,514 |
| 13 Jun 2003 | USD | 24.35 | 25.05 | 23.3 | 23.4704 | 0.1956 | -1.98 (-7.78%) | 182,662,914 |
| 12 Jun 2003 | USD | 26.0204 | 26.3 | 25.37 | 25.4504 | 0.2121 | -0.39 (-1.51%) | 104,666,133 |
| 11 Jun 2003 | USD | 25.6604 | 26.07 | 25.2 | 25.8404 | 0.2153 | +0.02 (+0.08%) | 94,384,977 |
| 10 Jun 2003 | USD | 25.4504 | 25.8404 | 25.17 | 25.82 | 0.2152 | +0.37 (+1.45%) | 56,352,718 |
| 9 Jun 2003 | USD | 25.6004 | 26.2604 | 25.0604 | 25.4504 | 0.2121 | -0.31 (-1.20%) | 72,095,014 |
| 6 Jun 2003 | USD | 27.6104 | 27.75 | 25.56 | 25.76 | 0.2147 | -0.81 (-3.05%) | 138,046,916 |
| 5 Jun 2003 | USD | 25.49 | 26.66 | 25.1504 | 26.57 | 0.2214 | +0.74 (+2.86%) | 120,492,596 |
| 4 Jun 2003 | USD | 25.1504 | 25.85 | 24.7604 | 25.83 | 0.2152 | +0.6 (+2.38%) | 117,217,520 |
| 3 Jun 2003 | USD | 24.44 | 25.98 | 24.14 | 25.23 | 0.2102 | +0.51 (+2.06%) | 159,766,915 |
| 2 Jun 2003 | USD | 26.85 | 26.876 | 24.56 | 24.72 | 0.206 | -1.45 (-5.54%) | 156,623,395 |
| 30 May 2003 | USD | 26.5004 | 26.63 | 25.85 | 26.1704 | 0.2181 | +1.96 (+8.10%) | 214,234,073 |
| 29 May 2003 | USD | 22.65 | 24.98 | 22.6004 | 24.21 | 0.2018 | +1.55 (+6.84%) | 229,788,341 |
