| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 77 | 83 | 77 | 81 | 81 | +4 (+5.19%) | 23,089,000 |
| 3 Jun 2003 | USD | 75 | 77 | 74 | 77 | 77 | +3 (+4.05%) | 11,395,000 |
| 2 Jun 2003 | USD | 74 | 75 | 73 | 74 | 74 | 0.0 (0.0%) | 7,297,000 |
| 30 May 2003 | USD | 74 | 75 | 73 | 74 | 74 | +1 (+1.37%) | 4,155,000 |
| 29 May 2003 | USD | 74 | 75 | 73 | 73 | 73 | -1 (-1.35%) | 4,850,000 |
| 28 May 2003 | USD | 73 | 74 | 73 | 74 | 74 | +2 (+2.78%) | 2,106,000 |
| 27 May 2003 | USD | 73 | 74 | 72 | 72 | 72 | -1 (-1.37%) | 3,213,000 |
| 26 May 2003 | USD | 72 | 73 | 71 | 73 | 73 | +1 (+1.39%) | 6,063,000 |
| 23 May 2003 | USD | 72 | 73 | 72 | 72 | 72 | 0.0 (0.0%) | 5,934,000 |
| 22 May 2003 | USD | 73 | 75 | 71 | 72 | 72 | -1 (-1.37%) | 15,482,000 |
| 21 May 2003 | USD | 71 | 73 | 71 | 73 | 73 | +2 (+2.82%) | 4,636,000 |
| 20 May 2003 | USD | 70 | 73 | 70 | 71 | 71 | +1 (+1.43%) | 4,198,000 |
| 19 May 2003 | USD | 71 | 72 | 70 | 70 | 70 | -2 (-2.78%) | 4,349,000 |
| 16 May 2003 | USD | 71 | 73 | 71 | 72 | 72 | 0.0 (0.0%) | 4,728,000 |
| 15 May 2003 | USD | 72 | 73 | 71 | 72 | 72 | -1 (-1.37%) | 4,783,000 |
| 14 May 2003 | USD | 72 | 74 | 71 | 73 | 73 | +1 (+1.39%) | 6,712,000 |
| 13 May 2003 | USD | 74 | 74 | 72 | 72 | 72 | -2 (-2.70%) | 4,499,000 |
| 12 May 2003 | USD | 73 | 74 | 72 | 74 | 74 | +2 (+2.78%) | 8,761,000 |
| 9 May 2003 | USD | 72 | 72 | 71 | 72 | 72 | +1 (+1.41%) | 6,016,000 |
| 8 May 2003 | USD | 72 | 73 | 71 | 71 | 71 | -2 (-2.74%) | 4,449,000 |
| 7 May 2003 | USD | 75 | 75 | 72 | 73 | 73 | -1 (-1.35%) | 6,507,000 |
| 6 May 2003 | USD | 75 | 77 | 73 | 74 | 74 | -1 (-1.33%) | 9,458,000 |
| 5 May 2003 | USD | 75 | 75 | 75 | 75 | 75 | 0.0 (0.0%) | 0 |
| 2 May 2003 | USD | 73 | 75 | 72 | 75 | 75 | +2 (+2.74%) | 11,814,000 |
| 1 May 2003 | USD | 71 | 73 | 70 | 73 | 73 | +2 (+2.82%) | 10,599,000 |
| 30 Apr 2003 | USD | 71 | 72 | 70 | 71 | 71 | 0.0 (0.0%) | 5,239,000 |
| 29 Apr 2003 | USD | 71 | 71 | 71 | 71 | 71 | 0.0 (0.0%) | 0 |
| 28 Apr 2003 | USD | 71 | 72 | 70 | 71 | 71 | 0.0 (0.0%) | 4,162,000 |
| 25 Apr 2003 | USD | 72 | 73 | 71 | 71 | 71 | -2 (-2.74%) | 2,267,000 |
| 24 Apr 2003 | USD | 72 | 74 | 72 | 73 | 73 | 0.0 (0.0%) | 5,282,000 |
