| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | USD | 52.55 | 54.28 | 52.01 | 54.08 | 54.08 | +1.51 (+2.87%) | 513,611 |
| 10 Jun 2003 | USD | 51.5 | 52.99 | 51.5 | 52.57 | 52.57 | +0.01 (+0.02%) | 486,792 |
| 9 Jun 2003 | USD | 52.7 | 53 | 51.63 | 52.56 | 52.56 | -0.15 (-0.28%) | 306,394 |
| 6 Jun 2003 | USD | 51.95 | 53.1 | 51 | 52.71 | 52.71 | +0.76 (+1.46%) | 387,251 |
| 5 Jun 2003 | USD | 52.8 | 53 | 50.56 | 51.95 | 51.95 | -0.73 (-1.39%) | 608,674 |
| 4 Jun 2003 | USD | 52.5 | 53.4 | 51.65 | 52.68 | 52.68 | -0.32 (-0.60%) | 430,151 |
| 3 Jun 2003 | USD | 54.1 | 54.3 | 52.6 | 53 | 53 | -1.11 (-2.05%) | 475,665 |
| 2 Jun 2003 | USD | 52.2 | 54.3 | 52.12 | 54.11 | 54.11 | +2.02 (+3.88%) | 1,000,081 |
| 30 May 2003 | USD | 51.49 | 52.6 | 51.01 | 52.09 | 52.09 | +0.6 (+1.17%) | 657,966 |
| 29 May 2003 | USD | 50.5 | 51.5 | 50.15 | 51.49 | 51.49 | +0.99 (+1.96%) | 164,579 |
| 28 May 2003 | USD | 50.56 | 51.49 | 50.1 | 50.5 | 50.5 | -0.34 (-0.67%) | 153,905 |
| 27 May 2003 | USD | 50.7 | 51.5 | 49.2 | 50.84 | 50.84 | +0.36 (+0.71%) | 220,902 |
| 26 May 2003 | USD | 50 | 51.2 | 49.51 | 50.48 | 50.48 | +0.38 (+0.76%) | 278,878 |
| 23 May 2003 | USD | 50.2 | 51.48 | 49 | 50.1 | 50.1 | -0.13 (-0.26%) | 349,458 |
| 22 May 2003 | USD | 50.32 | 51 | 49.2 | 50.23 | 50.23 | -0.09 (-0.18%) | 317,355 |
| 21 May 2003 | USD | 51.01 | 51.7 | 50.02 | 50.32 | 50.32 | -1.26 (-2.44%) | 268,058 |
| 20 May 2003 | USD | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.0 (0.0%) | 0 |
| 19 May 2003 | USD | 50.81 | 53 | 50.8 | 51.58 | 51.58 | +0.59 (+1.16%) | 192,186 |
| 16 May 2003 | USD | 50.84 | 51.48 | 50.01 | 50.99 | 50.99 | -0.01 (-0.02%) | 140,290 |
| 15 May 2003 | USD | 48.8 | 51.5 | 48.8 | 51 | 51 | +2.01 (+4.10%) | 345,933 |
| 14 May 2003 | USD | 47.89 | 49.4 | 47.5 | 48.99 | 48.99 | +1.1 (+2.30%) | 182,268 |
| 13 May 2003 | USD | 48.86 | 49 | 47.03 | 47.89 | 47.89 | -0.97 (-1.99%) | 231,409 |
| 12 May 2003 | USD | 47.79 | 49.45 | 47.7 | 48.86 | 48.86 | +1.41 (+2.97%) | 250,920 |
| 9 May 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 8 May 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 7 May 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 6 May 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 5 May 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 2 May 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
| 1 May 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
