| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | USD | 78.25 | 79 | 78.25 | 78.25 | 9.7812 | +0.55 (+0.71%) | 84,300 |
| 1 Jul 2003 | USD | 77.7 | 78.35 | 77.21 | 77.7 | 9.7125 | -1.3 (-1.65%) | 18,800 |
| 30 Jun 2003 | USD | 79 | 79.3 | 78.5 | 79 | 9.875 | +0.6 (+0.77%) | 37,400 |
| 27 Jun 2003 | USD | 78.4 | 78.4 | 77.5 | 78.4 | 9.8 | +0.4 (+0.51%) | 56,300 |
| 26 Jun 2003 | USD | 78 | 78 | 77.15 | 78 | 9.75 | 0.0 (0.0%) | 46,800 |
| 25 Jun 2003 | USD | 78 | 78.1 | 76.55 | 78 | 9.75 | +0.65 (+0.84%) | 58,000 |
| 24 Jun 2003 | USD | 77.35 | 78.1 | 76.85 | 77.35 | 9.6687 | +0.09 (+0.12%) | 27,800 |
| 23 Jun 2003 | USD | 77.26 | 78 | 76.15 | 77.26 | 9.6575 | -2.24 (-2.82%) | 45,400 |
| 20 Jun 2003 | USD | 79.5 | 79.8 | 78.9 | 79.5 | 9.9375 | -0.4 (-0.50%) | 11,300 |
| 19 Jun 2003 | USD | 79.9 | 80.25 | 79 | 79.9 | 9.9875 | -0.85 (-1.05%) | 26,400 |
| 18 Jun 2003 | USD | 80.75 | 80.85 | 79.2 | 80.75 | 10.0938 | -0.45 (-0.55%) | 33,300 |
| 17 Jun 2003 | USD | 81.2 | 81.8 | 80.65 | 81.2 | 10.15 | +0.8 (+1.00%) | 10,100 |
| 16 Jun 2003 | USD | 80.4 | 81 | 79 | 80.4 | 10.05 | +1.9 (+2.42%) | 63,800 |
| 13 Jun 2003 | USD | 78.5 | 78.75 | 77.4 | 78.5 | 9.8125 | +0.1 (+0.13%) | 27,700 |
| 12 Jun 2003 | USD | 78.4 | 78.75 | 72.69 | 78.4 | 9.8 | +1.4 (+1.82%) | 9,400 |
| 11 Jun 2003 | USD | 77 | 77 | 76.3 | 77 | 9.625 | +0.5 (+0.65%) | 18,800 |
| 10 Jun 2003 | USD | 76.5 | 76.5 | 75.8 | 76.5 | 9.5625 | +0.15 (+0.20%) | 9,200 |
| 9 Jun 2003 | USD | 76.35 | 77.4 | 76 | 76.35 | 9.5437 | +0.25 (+0.33%) | 34,200 |
| 6 Jun 2003 | USD | 76.1 | 77.85 | 75.85 | 76.1 | 9.5125 | -1.8 (-2.31%) | 57,900 |
| 5 Jun 2003 | USD | 77.9 | 78 | 75.95 | 77.9 | 9.7375 | -0.1 (-0.13%) | 162,800 |
| 4 Jun 2003 | USD | 78 | 78.4 | 77.15 | 78 | 9.75 | +1.45 (+1.89%) | 15,800 |
| 3 Jun 2003 | USD | 76.55 | 76.92 | 75.92 | 76.55 | 9.5687 | -2.15 (-2.73%) | 29,200 |
| 2 Jun 2003 | USD | 78.7 | 79.7 | 78.5 | 78.7 | 9.8375 | +2.6 (+3.42%) | 21,300 |
| 30 May 2003 | USD | 76.1 | 77 | 75.9784 | 76.1 | 9.5125 | -0.65 (-0.85%) | 126,800 |
| 29 May 2003 | USD | 76.75 | 77 | 75.8 | 76.75 | 9.5938 | +0.35 (+0.46%) | 15,400 |
| 28 May 2003 | USD | 76.4 | 76.4 | 75.1 | 76.4 | 9.55 | +1.2 (+1.60%) | 215,600 |
| 27 May 2003 | USD | 75.2 | 76 | 73.5 | 75.2 | 9.4 | -0.7 (-0.92%) | 13,500 |
| 26 May 2003 | USD | 75.9 | 75.9 | 75.9 | 75.9 | 9.4875 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 75.9 | 76 | 75 | 75.9 | 9.4875 | +1.65 (+2.22%) | 27,100 |
| 22 May 2003 | USD | 74.25 | 75 | 73.53 | 74.25 | 9.2812 | +1.9 (+2.63%) | 21,900 |
