| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | USD | 30.76 | 30.76 | 30.76 | 30.76 | 10.2533 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 31.24 | 31.48 | 30.75 | 30.76 | 10.2533 | -0.99 (-3.12%) | 282,135 |
| 2 Jul 2003 | USD | 30.95 | 31.9 | 30.04 | 31.75 | 10.5833 | +1.11 (+3.62%) | 488,322 |
| 1 Jul 2003 | USD | 30.56 | 31.3 | 29.9 | 30.64 | 10.2133 | -0.77 (-2.45%) | 646,137 |
| 30 Jun 2003 | USD | 32.01 | 33.86 | 30.23 | 31.41 | 10.47 | -0.34 (-1.07%) | 2,801,748 |
| 27 Jun 2003 | USD | 32 | 32.29 | 31.04 | 31.75 | 10.5833 | -0.15 (-0.47%) | 361,860 |
| 26 Jun 2003 | USD | 31.7 | 32 | 31.471 | 31.9 | 10.6333 | +0.3 (+0.95%) | 219,600 |
| 25 Jun 2003 | USD | 32.05 | 32.05 | 31.3 | 31.6 | 10.5333 | -0.45 (-1.40%) | 360,264 |
| 24 Jun 2003 | USD | 29.6 | 32.15 | 29.6 | 32.05 | 10.6833 | +1.33 (+4.33%) | 440,217 |
| 23 Jun 2003 | USD | 32.06 | 32.63 | 29.3 | 30.72 | 10.24 | -1.46 (-4.54%) | 1,283,061 |
| 20 Jun 2003 | USD | 30.56 | 33 | 30.55 | 32.18 | 10.7267 | +1.12 (+3.61%) | 504,882 |
| 19 Jun 2003 | USD | 33.1 | 33.39 | 30.5625 | 31.06 | 10.3533 | -1.91 (-5.79%) | 743,739 |
| 18 Jun 2003 | USD | 33.58 | 33.58 | 32.5 | 32.97 | 10.99 | -0.44 (-1.32%) | 461,034 |
| 17 Jun 2003 | USD | 33.4 | 33.95 | 32.03 | 33.41 | 11.1367 | +1.58 (+4.96%) | 671,655 |
| 16 Jun 2003 | USD | 30.45 | 32 | 30.29 | 31.83 | 10.61 | +1.72 (+5.71%) | 811,563 |
| 13 Jun 2003 | USD | 30.34 | 30.47 | 29.7 | 30.11 | 10.0367 | -0.13 (-0.43%) | 445,485 |
| 12 Jun 2003 | USD | 29.05 | 30.24 | 29 | 30.24 | 10.08 | +1.28 (+4.42%) | 493,806 |
| 11 Jun 2003 | USD | 28.6 | 31.75 | 28.1 | 28.96 | 9.6533 | +0.27 (+0.94%) | 376,668 |
| 10 Jun 2003 | USD | 27.67 | 28.95 | 27.67 | 28.69 | 9.5633 | +0.94 (+3.39%) | 657,300 |
| 9 Jun 2003 | USD | 27.6 | 28.18 | 27.14 | 27.75 | 9.25 | -0.521 (-1.84%) | 1,981,401 |
| 6 Jun 2003 | USD | 31 | 31.5 | 28.08 | 28.271 | 9.4237 | -1.439 (-4.84%) | 1,248,861 |
| 5 Jun 2003 | USD | 29.14 | 30.99 | 27.54 | 29.71 | 9.9033 | +0.56 (+1.92%) | 2,319,480 |
| 4 Jun 2003 | USD | 27.65 | 29.5 | 25.54 | 29.15 | 9.7167 | +0.65 (+2.28%) | 4,388,214 |
| 3 Jun 2003 | USD | 29.09 | 29.4 | 26.36 | 28.5 | 9.5 | -0.75 (-2.56%) | 4,123,308 |
| 2 Jun 2003 | USD | 29.7 | 30.86 | 28.59 | 29.25 | 9.75 | -0.45 (-1.52%) | 2,264,616 |
| 30 May 2003 | USD | 32 | 32 | 28.28 | 29.7 | 9.9 | -2.18 (-6.84%) | 4,937,190 |
| 29 May 2003 | USD | 30.93 | 32.97 | 30.88 | 31.88 | 10.6267 | +0.92 (+2.97%) | 1,193,400 |
| 28 May 2003 | USD | 30.67 | 31.04 | 29.54 | 30.96 | 10.32 | +0.22 (+0.72%) | 781,842 |
| 27 May 2003 | USD | 30.6 | 31.35 | 30.07 | 30.74 | 10.2467 | +0.66 (+2.19%) | 1,024,065 |
| 26 May 2003 | USD | 30.08 | 30.08 | 30.08 | 30.08 | 10.0267 | 0.0 (0.0%) | 0 |
