| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | USD | 165 | 167.5 | 163.2 | 167 | 167 | +4.982 (+3.08%) | 93,536 |
| 4 Jul 2003 | USD | 162 | 163.25 | 150.9 | 162.0175 | 162.0175 | +1.018 (+0.63%) | 59,963 |
| 3 Jul 2003 | USD | 160.5 | 164 | 160.25 | 161 | 161 | +3.75 (+2.38%) | 201,069 |
| 2 Jul 2003 | USD | 154 | 158 | 153.95 | 157.25 | 157.25 | +7.25 (+4.83%) | 96,740 |
| 1 Jul 2003 | USD | 151.5 | 151.75 | 149.25 | 150 | 150 | +2 (+1.35%) | 34,224 |
| 30 Jun 2003 | USD | 150 | 150 | 148 | 148 | 148 | -4.75 (-3.11%) | 84,942 |
| 27 Jun 2003 | USD | 152.5 | 154.45 | 152 | 152.75 | 152.75 | -1.25 (-0.81%) | 132,067 |
| 26 Jun 2003 | USD | 152 | 154 | 142.75 | 154 | 154 | +3.75 (+2.50%) | 187,001 |
| 25 Jun 2003 | USD | 150 | 151 | 149.5 | 150.25 | 150.25 | +3.25 (+2.21%) | 63,960 |
| 24 Jun 2003 | USD | 147.75 | 148.25 | 146 | 147 | 147 | -1 (-0.68%) | 68,339 |
| 23 Jun 2003 | USD | 150.5 | 150.5 | 147.75 | 148 | 148 | -8 (-5.13%) | 110,978 |
| 20 Jun 2003 | USD | 154.5 | 156 | 153 | 156 | 156 | -1.007 (-0.64%) | 168,923 |
| 19 Jun 2003 | USD | 155 | 157.5 | 154.56 | 157.0071 | 157.0071 | +7.007 (+4.67%) | 245,845 |
| 18 Jun 2003 | USD | 149.5 | 151.25 | 149 | 150 | 150 | -0.9 (-0.60%) | 115,074 |
| 17 Jun 2003 | USD | 150.5 | 151.75 | 147.05 | 150.9 | 150.9 | +7.4 (+5.16%) | 170,650 |
| 16 Jun 2003 | USD | 143 | 145.5 | 143 | 143.5 | 143.5 | -0.5 (-0.35%) | 39,254 |
| 13 Jun 2003 | USD | 147 | 147.5 | 144 | 144 | 144 | -3.25 (-2.21%) | 116,107 |
| 12 Jun 2003 | USD | 148.5 | 149.25 | 146 | 147.25 | 147.25 | +3.25 (+2.26%) | 132,821 |
| 11 Jun 2003 | USD | 144.5 | 147 | 143.75 | 144 | 144 | -0.166 (-0.12%) | 203,245 |
| 10 Jun 2003 | USD | 144 | 144.78 | 141.5 | 144.166 | 144.166 | +1.676 (+1.18%) | 105,409 |
| 9 Jun 2003 | USD | 143.25 | 144 | 140.25 | 142.49 | 142.49 | -0.51 (-0.36%) | 86,939 |
| 6 Jun 2003 | USD | 138.75 | 143.75 | 138.25 | 143 | 143 | +4.75 (+3.44%) | 129,036 |
| 5 Jun 2003 | USD | 138.75 | 139 | 137 | 138.25 | 138.25 | 0.0 (0.0%) | 20,846 |
| 4 Jun 2003 | USD | 136 | 138.8 | 134.55 | 138.25 | 138.25 | -0.75 (-0.54%) | 99,512 |
| 3 Jun 2003 | USD | 135 | 139 | 133 | 139 | 139 | -0.2 (-0.14%) | 113,862 |
| 2 Jun 2003 | USD | 139 | 140.75 | 134.25 | 139.2 | 139.2 | +4.09 (+3.03%) | 140,250 |
| 30 May 2003 | USD | 134.5 | 138 | 131 | 135.11 | 135.11 | -0.14 (-0.10%) | 199,779 |
| 29 May 2003 | USD | 135 | 135.55 | 134.75 | 135.25 | 135.25 | +1 (+0.74%) | 85,328 |
| 28 May 2003 | USD | 134.25 | 135.25 | 134 | 134.25 | 134.25 | +2.829 (+2.15%) | 159,738 |
| 27 May 2003 | USD | 130.25 | 133.3 | 129.75 | 131.4211 | 131.4211 | +0.921 (+0.71%) | 198,258 |
