| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2003 | USD | 39.6 | 41 | 39.6 | 40.66 | 40.66 | +1.53 (+3.91%) | 950,300 |
| 11 Jul 2003 | USD | 39 | 39.46 | 38.96 | 39.13 | 39.13 | +0.49 (+1.27%) | 337,100 |
| 10 Jul 2003 | USD | 39.35 | 39.35 | 38.54 | 38.64 | 38.64 | -1.01 (-2.55%) | 772,600 |
| 9 Jul 2003 | USD | 39.45 | 40.13 | 39.25 | 39.65 | 39.65 | +0.32 (+0.81%) | 788,800 |
| 8 Jul 2003 | USD | 39.3 | 39.65 | 38.69 | 39.33 | 39.33 | +0.32 (+0.82%) | 417,700 |
| 7 Jul 2003 | USD | 38.3 | 39.67 | 38.25 | 39.01 | 39.01 | +0.83 (+2.17%) | 1,393,100 |
| 4 Jul 2003 | USD | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 38.18 | 38.29 | 37.99 | 38.18 | 38.18 | -0.22 (-0.57%) | 485,100 |
| 2 Jul 2003 | USD | 37.4 | 38.4 | 37.4 | 38.4 | 38.4 | +1 (+2.67%) | 780,400 |
| 1 Jul 2003 | USD | 36.65 | 37.47 | 36.52 | 37.4 | 37.4 | +0.75 (+2.05%) | 794,500 |
| 30 Jun 2003 | USD | 37.3 | 37.5 | 36.21 | 36.65 | 36.65 | -0.83 (-2.21%) | 1,108,800 |
| 27 Jun 2003 | USD | 37.4 | 37.64 | 36.79 | 37.48 | 37.48 | +0.22 (+0.59%) | 998,900 |
| 26 Jun 2003 | USD | 36.9 | 37.26 | 35.9 | 37.26 | 37.26 | -0.78 (-2.05%) | 2,111,700 |
| 25 Jun 2003 | USD | 38.28 | 39.1 | 38 | 38.04 | 38.04 | -0.01 (-0.03%) | 471,400 |
| 24 Jun 2003 | USD | 37.99 | 38.34 | 37.8 | 38.05 | 38.05 | +0.14 (+0.37%) | 583,500 |
| 23 Jun 2003 | USD | 38.92 | 38.92 | 37.81 | 37.91 | 37.91 | -1.01 (-2.60%) | 510,600 |
| 20 Jun 2003 | USD | 38.8 | 39.26 | 38.71 | 38.92 | 38.92 | 0.0 (0.0%) | 350,100 |
| 19 Jun 2003 | USD | 40.25 | 40.25 | 38.88 | 38.92 | 38.92 | -1.18 (-2.94%) | 792,200 |
| 18 Jun 2003 | USD | 39.86 | 40.25 | 38.87 | 40.1 | 40.1 | +0.65 (+1.65%) | 1,039,100 |
| 17 Jun 2003 | USD | 39.67 | 39.86 | 38.4 | 39.45 | 39.45 | -0.21 (-0.53%) | 1,049,700 |
| 16 Jun 2003 | USD | 39.05 | 39.66 | 38.68 | 39.66 | 39.66 | +0.85 (+2.19%) | 486,700 |
| 13 Jun 2003 | USD | 38.62 | 38.9 | 38.04 | 38.81 | 38.81 | -0.01 (-0.03%) | 530,500 |
| 12 Jun 2003 | USD | 38.99 | 39.4 | 38.56 | 38.82 | 38.82 | -0.17 (-0.44%) | 374,100 |
| 11 Jun 2003 | USD | 37.98 | 39.2 | 37.82 | 38.99 | 38.99 | +1.01 (+2.66%) | 662,400 |
| 10 Jun 2003 | USD | 37.76 | 38.35 | 37.4 | 37.98 | 37.98 | +0.22 (+0.58%) | 604,500 |
| 9 Jun 2003 | USD | 37.77 | 38.44 | 37.61 | 37.76 | 37.76 | -0.98 (-2.53%) | 566,400 |
| 6 Jun 2003 | USD | 40.34 | 40.34 | 38.71 | 38.74 | 38.74 | -0.78 (-1.97%) | 1,089,900 |
| 5 Jun 2003 | USD | 39.55 | 39.65 | 38.56 | 39.52 | 39.52 | -0.03 (-0.08%) | 994,300 |
| 4 Jun 2003 | USD | 39.9 | 40.15 | 39.47 | 39.55 | 39.55 | -0.44 (-1.10%) | 1,135,300 |
| 3 Jun 2003 | USD | 41.52 | 41.7 | 39.85 | 39.99 | 39.99 | -2.28 (-5.39%) | 1,561,400 |
