| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 20,000 | 20,150 | 19,700 | 19,710 | 19,710 | -280 (-1.40%) | 10,600 |
| 3 Jun 2003 | USD | 19,720 | 20,000 | 19,590 | 19,990 | 19,990 | +280 (+1.42%) | 10,900 |
| 2 Jun 2003 | USD | 19,580 | 20,200 | 19,400 | 19,710 | 19,710 | +110 (+0.56%) | 17,900 |
| 30 May 2003 | USD | 20,190 | 20,300 | 19,600 | 19,600 | 19,600 | -590 (-2.92%) | 16,400 |
| 29 May 2003 | USD | 19,050 | 20,190 | 19,000 | 20,190 | 20,190 | +1,340 (+7.11%) | 27,000 |
| 28 May 2003 | USD | 18,580 | 18,990 | 18,580 | 18,850 | 18,850 | +490 (+2.67%) | 11,600 |
| 27 May 2003 | USD | 18,850 | 18,850 | 18,300 | 18,360 | 18,360 | -570 (-3.01%) | 14,900 |
| 26 May 2003 | USD | 18,550 | 19,190 | 18,540 | 18,930 | 18,930 | +200 (+1.07%) | 18,500 |
| 23 May 2003 | USD | 18,720 | 18,800 | 18,430 | 18,730 | 18,730 | +10 (+0.05%) | 15,900 |
| 22 May 2003 | USD | 18,730 | 18,790 | 18,640 | 18,720 | 18,720 | 0.0 (0.0%) | 12,300 |
| 21 May 2003 | USD | 18,660 | 18,780 | 18,550 | 18,720 | 18,720 | +120 (+0.65%) | 9,500 |
| 20 May 2003 | USD | 18,400 | 18,750 | 18,400 | 18,600 | 18,600 | +190 (+1.03%) | 28,500 |
| 19 May 2003 | USD | 18,740 | 18,750 | 18,400 | 18,410 | 18,410 | -360 (-1.92%) | 22,400 |
| 16 May 2003 | USD | 18,500 | 18,890 | 18,500 | 18,770 | 18,770 | +120 (+0.64%) | 11,400 |
| 15 May 2003 | USD | 18,780 | 18,790 | 18,600 | 18,650 | 18,650 | +70 (+0.38%) | 9,400 |
| 14 May 2003 | USD | 18,800 | 18,940 | 18,570 | 18,580 | 18,580 | -420 (-2.21%) | 11,600 |
| 13 May 2003 | USD | 19,010 | 19,240 | 19,000 | 19,000 | 19,000 | +120 (+0.64%) | 13,300 |
| 12 May 2003 | USD | 18,850 | 19,000 | 18,720 | 18,880 | 18,880 | +30 (+0.16%) | 10,800 |
| 9 May 2003 | USD | 18,680 | 18,850 | 18,500 | 18,850 | 18,850 | -30 (-0.16%) | 12,600 |
| 8 May 2003 | USD | 18,660 | 19,000 | 18,490 | 18,880 | 18,880 | +230 (+1.23%) | 17,600 |
| 7 May 2003 | USD | 19,000 | 19,200 | 18,650 | 18,650 | 18,650 | -320 (-1.69%) | 15,000 |
| 6 May 2003 | USD | 18,530 | 18,990 | 18,530 | 18,970 | 18,970 | +520 (+2.82%) | 12,700 |
| 5 May 2003 | USD | 18,450 | 18,450 | 18,450 | 18,450 | 18,450 | 0.0 (0.0%) | 0 |
| 2 May 2003 | USD | 18,400 | 18,500 | 18,070 | 18,450 | 18,450 | +40 (+0.22%) | 13,100 |
| 1 May 2003 | USD | 18,200 | 18,520 | 18,120 | 18,410 | 18,410 | +210 (+1.15%) | 16,400 |
| 30 Apr 2003 | USD | 17,710 | 18,290 | 17,710 | 18,200 | 18,200 | +500 (+2.82%) | 10,800 |
| 29 Apr 2003 | USD | 17,700 | 17,700 | 17,700 | 17,700 | 17,700 | 0.0 (0.0%) | 0 |
| 28 Apr 2003 | USD | 17,350 | 17,990 | 17,350 | 17,700 | 17,700 | +150 (+0.85%) | 9,000 |
| 25 Apr 2003 | USD | 17,520 | 17,910 | 17,500 | 17,550 | 17,550 | -370 (-2.06%) | 14,600 |
| 24 Apr 2003 | USD | 17,820 | 18,140 | 17,820 | 17,920 | 17,920 | +110 (+0.62%) | 20,200 |
