| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | USD | 19.95 | 19.97 | 19.82 | 19.94 | 19.94 | -0.01 (-0.05%) | 214,311 |
| 19 Jun 2003 | USD | 19.9 | 20 | 19.81 | 19.95 | 19.95 | +0.1 (+0.50%) | 355,066 |
| 18 Jun 2003 | USD | 20 | 20.02 | 19.71 | 19.85 | 19.85 | -0.17 (-0.85%) | 3,880,903 |
| 17 Jun 2003 | USD | 20.28 | 20.28 | 19.99 | 20.02 | 20.02 | -0.28 (-1.38%) | 976,990 |
| 16 Jun 2003 | USD | 20.5 | 20.58 | 20.25 | 20.3 | 20.3 | -0.17 (-0.83%) | 374,631 |
| 13 Jun 2003 | USD | 20.52 | 20.6 | 20.37 | 20.47 | 20.47 | -0.07 (-0.34%) | 197,020 |
| 12 Jun 2003 | USD | 20.84 | 20.84 | 20.5 | 20.54 | 20.54 | -0.17 (-0.82%) | 342,926 |
| 11 Jun 2003 | USD | 20.5 | 20.78 | 20.5 | 20.71 | 20.71 | +0.24 (+1.17%) | 390,255 |
| 10 Jun 2003 | USD | 20.4 | 20.69 | 20.33 | 20.47 | 20.47 | +0.02 (+0.10%) | 231,782 |
| 9 Jun 2003 | USD | 20.7 | 20.72 | 20.4 | 20.45 | 20.45 | -0.26 (-1.26%) | 538,545 |
| 6 Jun 2003 | USD | 20.78 | 20.8 | 20.62 | 20.71 | 20.71 | -0.13 (-0.62%) | 258,799 |
| 5 Jun 2003 | USD | 21.1 | 21.1 | 20.83 | 20.84 | 20.84 | -0.23 (-1.09%) | 315,600 |
| 4 Jun 2003 | USD | 21.4 | 21.5 | 21.01 | 21.07 | 21.07 | -0.37 (-1.73%) | 433,661 |
| 3 Jun 2003 | USD | 21.7 | 21.7 | 21.43 | 21.44 | 21.44 | -0.08 (-0.37%) | 217,577 |
| 2 Jun 2003 | USD | 21.6 | 21.68 | 21.48 | 21.52 | 21.52 | -0.14 (-0.65%) | 278,489 |
| 30 May 2003 | USD | 22 | 22.1 | 21.5 | 21.66 | 21.66 | -0.08 (-0.37%) | 659,312 |
| 29 May 2003 | USD | 21 | 22 | 21 | 21.74 | 21.74 | +0.73 (+3.47%) | 895,823 |
| 28 May 2003 | USD | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0 (0.0%) | 0 |
| 27 May 2003 | USD | 21.25 | 21.29 | 20.92 | 21.01 | 21.01 | -0.16 (-0.76%) | 596,412 |
| 26 May 2003 | USD | 21.3 | 21.3 | 20.9 | 21.17 | 21.17 | -0.07 (-0.33%) | 766,931 |
| 23 May 2003 | USD | 20.8 | 21.25 | 20.69 | 21.24 | 21.24 | +0.34 (+1.63%) | 1,333,435 |
| 22 May 2003 | USD | 20.91 | 21 | 20.76 | 20.9 | 20.9 | -0.08 (-0.38%) | 201,092 |
| 21 May 2003 | USD | 20.97 | 21.18 | 20.97 | 20.98 | 20.98 | -0.09 (-0.43%) | 786,535 |
| 20 May 2003 | USD | 21.19 | 21.19 | 20.81 | 21.07 | 21.07 | -0.14 (-0.66%) | 677,516 |
| 19 May 2003 | USD | 21.01 | 21.38 | 20.68 | 21.21 | 21.21 | +0.31 (+1.48%) | 760,784 |
| 16 May 2003 | USD | 20.7 | 21.08 | 20.3 | 20.9 | 20.9 | +0.1 (+0.48%) | 1,206,875 |
| 15 May 2003 | USD | 20.9 | 21.15 | 20.35 | 20.8 | 20.8 | 0.0 (0.0%) | 1,655,921 |
| 14 May 2003 | USD | 21 | 21.1 | 20.77 | 20.8 | 20.8 | -0.26 (-1.23%) | 563,613 |
| 13 May 2003 | USD | 21.5 | 21.6 | 20.8 | 21.06 | 21.06 | -0.52 (-2.41%) | 1,121,380 |
| 12 May 2003 | USD | 21.71 | 22 | 21.21 | 21.58 | 21.58 | +0.18 (+0.84%) | 888,247 |
