| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | USD | 23.92 | 24.16 | 22.64 | 23.92 | 287.04 | +0.56 (+2.40%) | 26,438 |
| 8 Jul 2003 | USD | 20.08 | 23.36 | 20.08 | 23.36 | 280.32 | +3.2 (+15.87%) | 34,453 |
| 7 Jul 2003 | USD | 19.6 | 20.32 | 19.28 | 20.16 | 241.92 | +0.88 (+4.56%) | 18,180 |
| 4 Jul 2003 | USD | 19.28 | 19.28 | 19.28 | 19.28 | 231.36 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 18.56 | 19.84 | 18.56 | 19.28 | 231.36 | -0.16 (-0.82%) | 12,667 |
| 2 Jul 2003 | USD | 20.16 | 20.4 | 19.28 | 19.44 | 233.28 | -0.56 (-2.80%) | 13,867 |
| 1 Jul 2003 | USD | 21.76 | 21.84 | 18.24 | 20 | 240 | -0.4 (-1.96%) | 40,074 |
| 30 Jun 2003 | USD | 21.2 | 22.72 | 20.4 | 20.4 | 244.8 | -1.12 (-5.20%) | 9,368 |
| 27 Jun 2003 | USD | 22.72 | 22.72 | 20.96 | 21.52 | 258.24 | -0.08 (-0.37%) | 4,320 |
| 26 Jun 2003 | USD | 22.32 | 22.56 | 20.96 | 21.6 | 259.2 | +0.32 (+1.50%) | 10,585 |
| 25 Jun 2003 | USD | 20.8 | 21.6 | 20.48 | 21.28 | 255.36 | +0.08 (+0.38%) | 10,617 |
| 24 Jun 2003 | USD | 22.96 | 23.36 | 20.72 | 21.2 | 254.4 | -0.4 (-1.85%) | 17,684 |
| 23 Jun 2003 | USD | 22.88 | 23.6 | 21.6 | 21.6 | 259.2 | -0.64 (-2.88%) | 17,665 |
| 20 Jun 2003 | USD | 22 | 23.04 | 21.92 | 22.24 | 266.88 | -0.8 (-3.47%) | 19,120 |
| 19 Jun 2003 | USD | 25.12 | 25.12 | 22 | 23.04 | 276.48 | -0.88 (-3.68%) | 27,756 |
| 18 Jun 2003 | USD | 24 | 25.2 | 23.28 | 23.92 | 287.04 | 0.0 (0.0%) | 36,427 |
| 17 Jun 2003 | USD | 24.72 | 25.6 | 23.2 | 23.92 | 287.04 | -1.28 (-5.08%) | 48,876 |
| 16 Jun 2003 | USD | 27.52 | 27.6 | 24.8 | 25.2 | 302.4 | -1.68 (-6.25%) | 39,284 |
| 13 Jun 2003 | USD | 28 | 28.24 | 25.6 | 26.88 | 322.56 | -0.72 (-2.61%) | 32,367 |
| 12 Jun 2003 | USD | 32 | 32 | 27.2 | 27.6 | 331.2 | -2.4 (-8%) | 67,517 |
| 11 Jun 2003 | USD | 24.4 | 30.56 | 24.4 | 30 | 360 | +6.08 (+25.42%) | 115,906 |
| 10 Jun 2003 | USD | 22.96 | 24.4 | 22.96 | 23.92 | 287.04 | +1.2 (+5.28%) | 29,319 |
| 9 Jun 2003 | USD | 22.48 | 23.04 | 21.6 | 22.72 | 272.64 | -0.16 (-0.70%) | 17,765 |
| 6 Jun 2003 | USD | 23.44 | 24 | 22.4 | 22.88 | 274.56 | -0.16 (-0.69%) | 24,347 |
| 5 Jun 2003 | USD | 23.28 | 23.6 | 20.72 | 23.04 | 276.48 | -0.32 (-1.37%) | 27,121 |
| 4 Jun 2003 | USD | 22.8 | 23.36 | 22.8 | 23.36 | 280.32 | +0.4 (+1.74%) | 16,572 |
| 3 Jun 2003 | USD | 23.2 | 23.84 | 22.88 | 22.96 | 275.52 | -0.88 (-3.69%) | 13,353 |
| 2 Jun 2003 | USD | 22.8 | 24.4 | 22.8 | 23.84 | 286.08 | +1.12 (+4.93%) | 35,408 |
| 30 May 2003 | USD | 23.44 | 24.56 | 22.16 | 22.72 | 272.64 | +0.16 (+0.71%) | 21,763 |
| 29 May 2003 | USD | 24.16 | 24.72 | 22.08 | 22.56 | 270.72 | -1.6 (-6.62%) | 30,060 |
