| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2003 | USD | 17.5 | 18.35 | 17.25 | 18.3 | 1.83 | +1.25 (+7.33%) | 1,090,436 |
| 17 Jul 2003 | USD | 17.6 | 18.5 | 17 | 17.05 | 1.705 | -0.45 (-2.57%) | 1,509,504 |
| 16 Jul 2003 | USD | 19.75 | 19.9 | 17.49 | 17.5 | 1.75 | -2.287 (-11.56%) | 1,236,010 |
| 15 Jul 2003 | USD | 19.25 | 20 | 19.25 | 19.7872 | 1.9787 | +0.906 (+4.80%) | 620,946 |
| 14 Jul 2003 | USD | 18 | 19.15 | 18 | 18.8812 | 1.8881 | +0.474 (+2.58%) | 786,077 |
| 11 Jul 2003 | USD | 18.35 | 18.75 | 18 | 18.4069 | 1.8407 | -0.043 (-0.23%) | 851,044 |
| 10 Jul 2003 | USD | 19.05 | 19.5 | 18 | 18.45 | 1.845 | -1.55 (-7.75%) | 907,264 |
| 9 Jul 2003 | USD | 20.25 | 20.75 | 19.95 | 20 | 2 | -0.511 (-2.49%) | 1,415,506 |
| 8 Jul 2003 | USD | 20.5 | 20.7 | 20.1 | 20.511 | 2.0511 | -0.459 (-2.19%) | 907,409 |
| 7 Jul 2003 | USD | 21.5 | 21.5 | 20.8 | 20.97 | 2.097 | +0.27 (+1.30%) | 1,356,187 |
| 4 Jul 2003 | USD | 20.5 | 21 | 20 | 20.7 | 2.07 | +0.55 (+2.73%) | 1,326,682 |
| 3 Jul 2003 | USD | 21 | 21.5 | 19.9 | 20.15 | 2.015 | -0.45 (-2.18%) | 690,294 |
| 2 Jul 2003 | USD | 19.55 | 21 | 19.24 | 20.6 | 2.06 | +1.75 (+9.28%) | 2,117,354 |
| 1 Jul 2003 | USD | 18.5 | 19.1 | 18.5 | 18.85 | 1.885 | -0.05 (-0.26%) | 1,059,756 |
| 30 Jun 2003 | USD | 18.3 | 19 | 18.15 | 18.9 | 1.89 | +0.85 (+4.71%) | 980,157 |
| 27 Jun 2003 | USD | 17.6 | 18.25 | 17.25 | 18.05 | 1.805 | +0.55 (+3.14%) | 523,056 |
| 26 Jun 2003 | USD | 17.7 | 17.9 | 17.4 | 17.5 | 1.75 | -0.125 (-0.71%) | 179,200 |
| 25 Jun 2003 | USD | 17.45 | 17.625 | 17.2 | 17.625 | 1.7625 | +0.525 (+3.07%) | 267,998 |
| 24 Jun 2003 | USD | 16.5 | 17.21 | 16.5 | 17.1 | 1.71 | +0.64 (+3.89%) | 510,823 |
| 23 Jun 2003 | USD | 16.35 | 16.55 | 16.2 | 16.46 | 1.646 | +0.143 (+0.88%) | 280,751 |
| 20 Jun 2003 | USD | 16.4 | 16.5 | 16 | 16.3167 | 1.6317 | +0.017 (+0.10%) | 448,789 |
| 19 Jun 2003 | USD | 17 | 17 | 16 | 16.3 | 1.63 | -0.952 (-5.52%) | 781,635 |
| 18 Jun 2003 | USD | 17.35 | 17.5 | 16.95 | 17.2518 | 1.7252 | -0.448 (-2.53%) | 709,128 |
| 17 Jun 2003 | USD | 17.4 | 17.85 | 17.37 | 17.7 | 1.77 | +0.2 (+1.14%) | 638,270 |
| 16 Jun 2003 | USD | 16.25 | 17.5 | 16.25 | 17.5 | 1.75 | +1.375 (+8.53%) | 498,947 |
| 13 Jun 2003 | USD | 16.3 | 16.3 | 16.12 | 16.125 | 1.6125 | -0.175 (-1.07%) | 301,173 |
| 12 Jun 2003 | USD | 16.35 | 16.35 | 16.2 | 16.3 | 1.63 | +0.1 (+0.62%) | 564,700 |
| 11 Jun 2003 | USD | 16.1 | 16.2 | 15.8 | 16.2 | 1.62 | -0.371 (-2.24%) | 1,541,941 |
| 10 Jun 2003 | USD | 16.7 | 16.78 | 15.8 | 16.5714 | 1.6571 | -0.429 (-2.52%) | 850,540 |
| 9 Jun 2003 | USD | 17 | 17 | 16.75 | 17 | 1.7 | 0.0 (0.0%) | 579,477 |
