| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 23.95 | 24.07 | 23.3 | 23.37 | 23.37 | -0.55 (-2.30%) | 1,031,331 |
| 27 May 2003 | USD | 24.5 | 24.5 | 23.9 | 23.92 | 23.92 | -0.19 (-0.79%) | 639,629 |
| 26 May 2003 | USD | 23.98 | 24.24 | 23.94 | 24.11 | 24.11 | +0.11 (+0.46%) | 1,099,558 |
| 23 May 2003 | USD | 24.2 | 24.2 | 23.91 | 24 | 24 | -0.05 (-0.21%) | 1,270,366 |
| 22 May 2003 | USD | 23.9 | 24.15 | 23.8 | 24.05 | 24.05 | +0.15 (+0.63%) | 1,492,626 |
| 21 May 2003 | USD | 23.85 | 24.5 | 23.85 | 23.9 | 23.9 | 0.0 (0.0%) | 1,207,936 |
| 20 May 2003 | USD | 24.15 | 24.45 | 23.6 | 23.9 | 23.9 | -0.09 (-0.38%) | 2,044,093 |
| 19 May 2003 | USD | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.0 (0.0%) | 0 |
| 16 May 2003 | USD | 24.05 | 24.19 | 23.91 | 23.99 | 23.99 | -0.13 (-0.54%) | 1,522,163 |
| 15 May 2003 | USD | 23.26 | 24.17 | 23.08 | 24.12 | 24.12 | +0.88 (+3.79%) | 4,919,940 |
| 14 May 2003 | USD | 22.68 | 23.3 | 22.6 | 23.24 | 23.24 | +0.46 (+2.02%) | 1,009,738 |
| 13 May 2003 | USD | 23.35 | 23.45 | 22.48 | 22.78 | 22.78 | -0.65 (-2.77%) | 1,004,377 |
| 12 May 2003 | USD | 23.58 | 23.58 | 22.9 | 23.43 | 23.43 | +0.27 (+1.17%) | 1,616,245 |
| 9 May 2003 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 8 May 2003 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 7 May 2003 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 6 May 2003 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 5 May 2003 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 2 May 2003 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 1 May 2003 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | USD | 22.5 | 23.28 | 22.5 | 23.16 | 23.16 | +0.57 (+2.52%) | 1,891,738 |
| 29 Apr 2003 | USD | 22.53 | 22.87 | 22.46 | 22.59 | 22.59 | +0.08 (+0.36%) | 1,489,174 |
| 28 Apr 2003 | USD | 21.75 | 22.65 | 21.6 | 22.51 | 22.51 | +0.77 (+3.54%) | 1,545,333 |
| 25 Apr 2003 | USD | 21.41 | 22.1 | 21.41 | 21.74 | 21.74 | +0.31 (+1.45%) | 1,022,553 |
| 24 Apr 2003 | USD | 21.97 | 22.28 | 21.4 | 21.43 | 21.43 | -0.55 (-2.50%) | 1,635,060 |
| 23 Apr 2003 | USD | 21.88 | 22.1 | 21.55 | 21.98 | 21.98 | +0.12 (+0.55%) | 1,797,571 |
| 22 Apr 2003 | USD | 21.75 | 21.98 | 21.71 | 21.86 | 21.86 | +0.08 (+0.37%) | 1,388,954 |
| 21 Apr 2003 | USD | 22.4 | 22.44 | 21.4 | 21.78 | 21.78 | -0.82 (-3.63%) | 2,846,700 |
| 18 Apr 2003 | USD | 22.75 | 22.8 | 22.2 | 22.6 | 22.6 | -0.15 (-0.66%) | 771,757 |
| 17 Apr 2003 | USD | 22.8 | 22.9 | 22.3 | 22.75 | 22.75 | -0.08 (-0.35%) | 1,139,589 |
