| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | USD | 17.315 | 17.37 | 16.75 | 16.985 | 169.85 | -0.205 (-1.19%) | 3,543,400 |
| 15 Jul 2003 | USD | 16.985 | 17.39 | 16.95 | 17.19 | 171.9 | +0.21 (+1.24%) | 3,996,400 |
| 14 Jul 2003 | USD | 17.585 | 17.61 | 16.895 | 16.98 | 169.8 | -0.605 (-3.44%) | 3,541,600 |
| 11 Jul 2003 | USD | 17.6 | 17.75 | 17.255 | 17.585 | 175.85 | +0.11 (+0.63%) | 2,056,000 |
| 10 Jul 2003 | USD | 18.15 | 18.15 | 17.265 | 17.475 | 174.75 | -0.67 (-3.69%) | 4,343,800 |
| 9 Jul 2003 | USD | 17.925 | 18.315 | 17.925 | 18.145 | 181.45 | +0.37 (+2.08%) | 3,201,800 |
| 8 Jul 2003 | USD | 16.92 | 17.84 | 16.92 | 17.775 | 177.75 | +0.475 (+2.75%) | 4,670,600 |
| 7 Jul 2003 | USD | 18.125 | 18.175 | 17.2 | 17.3 | 173 | -1.045 (-5.70%) | 6,090,600 |
| 4 Jul 2003 | USD | 18.345 | 18.345 | 18.345 | 18.345 | 183.45 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 18.105 | 18.525 | 17.6 | 18.345 | 183.45 | +0.245 (+1.35%) | 2,220,000 |
| 2 Jul 2003 | USD | 17.895 | 18.155 | 17.575 | 18.1 | 181 | +0.205 (+1.15%) | 4,721,200 |
| 1 Jul 2003 | USD | 18.37 | 18.37 | 17.75 | 17.895 | 178.95 | -0.475 (-2.59%) | 5,495,200 |
| 30 Jun 2003 | USD | 18.765 | 18.88 | 18.37 | 18.37 | 183.7 | -0.245 (-1.32%) | 3,347,400 |
| 27 Jun 2003 | USD | 18.685 | 19 | 18.61 | 18.615 | 186.15 | -0.07 (-0.37%) | 1,865,200 |
| 26 Jun 2003 | USD | 19.2 | 19.295 | 18.45 | 18.685 | 186.85 | -0.425 (-2.22%) | 3,068,000 |
| 25 Jun 2003 | USD | 19.075 | 19.64 | 18.98 | 19.11 | 191.1 | +0.085 (+0.45%) | 2,566,400 |
| 24 Jun 2003 | USD | 19.09 | 19.315 | 18.975 | 19.025 | 190.25 | -0.06 (-0.31%) | 1,622,200 |
| 23 Jun 2003 | USD | 19.21 | 19.325 | 18.785 | 19.085 | 190.85 | -0.125 (-0.65%) | 1,888,200 |
| 20 Jun 2003 | USD | 19.75 | 19.82 | 19.16 | 19.21 | 192.1 | -0.185 (-0.95%) | 2,706,000 |
| 19 Jun 2003 | USD | 18.85 | 19.745 | 18.765 | 19.395 | 193.95 | +0.495 (+2.62%) | 4,117,000 |
| 18 Jun 2003 | USD | 18.7 | 19.07 | 18.27 | 18.9 | 189 | +0.2 (+1.07%) | 3,800,800 |
| 17 Jun 2003 | USD | 19.125 | 19.255 | 18.67 | 18.7 | 187 | -0.425 (-2.22%) | 2,235,400 |
| 16 Jun 2003 | USD | 19.435 | 19.435 | 18.805 | 19.125 | 191.25 | -0.31 (-1.60%) | 5,252,200 |
| 13 Jun 2003 | USD | 19.98 | 20.05 | 19.34 | 19.435 | 194.35 | -0.665 (-3.31%) | 2,353,800 |
| 12 Jun 2003 | USD | 20.775 | 20.945 | 19.965 | 20.1 | 201 | -0.675 (-3.25%) | 3,519,800 |
| 11 Jun 2003 | USD | 20.075 | 20.885 | 19.895 | 20.775 | 207.75 | +0.785 (+3.93%) | 3,670,400 |
| 10 Jun 2003 | USD | 19.95 | 20.275 | 19.825 | 19.99 | 199.9 | +0.025 (+0.13%) | 1,705,400 |
| 9 Jun 2003 | USD | 19.425 | 20.065 | 19.3 | 19.965 | 199.65 | -0.025 (-0.13%) | 3,453,800 |
| 6 Jun 2003 | USD | 20.295 | 20.5 | 19.815 | 19.99 | 199.9 | -0.305 (-1.50%) | 1,692,600 |
| 5 Jun 2003 | USD | 19.925 | 20.295 | 19.705 | 20.295 | 202.95 | +0.215 (+1.07%) | 2,129,800 |
