| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2003 | USD | 22.27 | 22.29 | 21.85 | 22.1 | 22.1 | -0.09 (-0.41%) | 147,257 |
| 14 Jul 2003 | USD | 22.45 | 22.45 | 21.8 | 22.19 | 22.19 | +0.041 (+0.19%) | 134,200 |
| 11 Jul 2003 | USD | 22.37 | 22.51 | 21.95 | 22.149 | 22.149 | -0.161 (-0.72%) | 58,700 |
| 10 Jul 2003 | USD | 22.28 | 22.32 | 22 | 22.31 | 22.31 | -0.35 (-1.54%) | 73,704 |
| 9 Jul 2003 | USD | 22.15 | 22.769 | 21.46 | 22.66 | 22.66 | +0.61 (+2.77%) | 147,226 |
| 8 Jul 2003 | USD | 20.65 | 22.25 | 20.35 | 22.05 | 22.05 | +1.4 (+6.78%) | 252,600 |
| 7 Jul 2003 | USD | 20.28 | 20.65 | 19.93 | 20.65 | 20.65 | +0.77 (+3.87%) | 215,800 |
| 4 Jul 2003 | USD | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 20.07 | 20.15 | 19.67 | 19.88 | 19.88 | -0.36 (-1.78%) | 52,000 |
| 2 Jul 2003 | USD | 19.51 | 20.25 | 19.25 | 20.24 | 20.24 | +0.72 (+3.69%) | 216,968 |
| 1 Jul 2003 | USD | 19.06 | 19.53 | 18.45 | 19.52 | 19.52 | +0.56 (+2.95%) | 220,378 |
| 30 Jun 2003 | USD | 19.78 | 20.1 | 18.51 | 18.96 | 18.96 | -0.89 (-4.48%) | 577,467 |
| 27 Jun 2003 | USD | 20 | 20.15 | 19.64 | 19.85 | 19.85 | -0.1 (-0.50%) | 146,256 |
| 26 Jun 2003 | USD | 19.45 | 20.12 | 19.38 | 19.95 | 19.95 | +0.5 (+2.57%) | 431,000 |
| 25 Jun 2003 | USD | 19.25 | 19.45 | 19.11 | 19.45 | 19.45 | +0.38 (+1.99%) | 337,100 |
| 24 Jun 2003 | USD | 18.7 | 19.14 | 18.62 | 19.07 | 19.07 | +0.37 (+1.98%) | 252,718 |
| 23 Jun 2003 | USD | 19.24 | 19.24 | 18.439 | 18.7 | 18.7 | -0.23 (-1.22%) | 112,800 |
| 20 Jun 2003 | USD | 19.27 | 19.27 | 17.5 | 18.93 | 18.93 | -0.34 (-1.76%) | 371,600 |
| 19 Jun 2003 | USD | 18.88 | 19.37 | 18.7 | 19.27 | 19.27 | +0.32 (+1.69%) | 382,200 |
| 18 Jun 2003 | USD | 18.21 | 18.95 | 17.96 | 18.95 | 18.95 | +0.75 (+4.12%) | 270,100 |
| 17 Jun 2003 | USD | 17.6 | 18.45 | 17.58 | 18.2 | 18.2 | +0.61 (+3.47%) | 251,573 |
| 16 Jun 2003 | USD | 17.6 | 17.61 | 16.41 | 17.59 | 17.59 | +0.03 (+0.17%) | 148,290 |
| 13 Jun 2003 | USD | 17.9 | 17.9 | 17.21 | 17.56 | 17.56 | -0.44 (-2.44%) | 97,677 |
| 12 Jun 2003 | USD | 17.95 | 18.21 | 17.681 | 18 | 18 | -0.04 (-0.22%) | 402,900 |
| 11 Jun 2003 | USD | 17.97 | 18.24 | 17.85 | 18.04 | 18.04 | +0.06 (+0.33%) | 79,500 |
| 10 Jun 2003 | USD | 17.66 | 18.1 | 17.66 | 17.98 | 17.98 | +0.2 (+1.12%) | 186,800 |
| 9 Jun 2003 | USD | 17.83 | 17.9 | 17.32 | 17.78 | 17.78 | -0.11 (-0.61%) | 80,000 |
| 6 Jun 2003 | USD | 17.9 | 17.95 | 17.78 | 17.89 | 17.89 | -0.01 (-0.06%) | 86,600 |
| 5 Jun 2003 | USD | 17.88 | 18.02 | 17.75 | 17.9 | 17.9 | +0.03 (+0.17%) | 245,580 |
| 4 Jun 2003 | USD | 17.39 | 18 | 17.31 | 17.87 | 17.87 | +0.35 (+2.00%) | 112,656 |
