| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | USD | 18.867 | 18.933 | 18.5 | 18.747 | 187.47 | -0.126 (-0.67%) | 1,054,901 |
| 20 May 2003 | USD | 19.42 | 19.573 | 18.627 | 18.873 | 188.73 | -0.52 (-2.68%) | 866,579 |
| 19 May 2003 | USD | 19.587 | 19.667 | 19.367 | 19.393 | 193.93 | -0.254 (-1.29%) | 643,706 |
| 16 May 2003 | USD | 19.887 | 19.9 | 19.427 | 19.647 | 196.47 | -0.266 (-1.34%) | 760,533 |
| 15 May 2003 | USD | 19.733 | 19.927 | 19.607 | 19.913 | 199.13 | +0.213 (+1.08%) | 1,171,569 |
| 14 May 2003 | USD | 19.16 | 19.793 | 19.153 | 19.7 | 197 | +0.547 (+2.86%) | 1,701,885 |
| 13 May 2003 | USD | 19.42 | 19.427 | 19.12 | 19.153 | 191.53 | -0.28 (-1.44%) | 540,972 |
| 12 May 2003 | USD | 18.9 | 19.487 | 18.667 | 19.433 | 194.33 | +0.513 (+2.71%) | 624,492 |
| 9 May 2003 | USD | 18.533 | 18.973 | 18.453 | 18.92 | 189.2 | +0.38 (+2.05%) | 548,891 |
| 8 May 2003 | USD | 18.72 | 18.8 | 18.527 | 18.54 | 185.4 | -0.367 (-1.94%) | 446,324 |
| 7 May 2003 | USD | 18.873 | 19 | 18.767 | 18.907 | 189.07 | -0.113 (-0.59%) | 579,390 |
| 6 May 2003 | USD | 18.947 | 19.167 | 18.833 | 19.02 | 190.2 | +0.147 (+0.78%) | 1,115,868 |
| 5 May 2003 | USD | 18.967 | 19.16 | 18.767 | 18.873 | 188.73 | -0.187 (-0.98%) | 508,424 |
| 2 May 2003 | USD | 18.487 | 19.06 | 18.48 | 19.06 | 190.6 | +0.593 (+3.21%) | 549,789 |
| 1 May 2003 | USD | 18.753 | 18.767 | 18.1 | 18.467 | 184.67 | +0.194 (+1.06%) | 1,704,585 |
| 30 Apr 2003 | USD | 18.333 | 18.627 | 18.247 | 18.273 | 182.73 | -0.374 (-2.01%) | 1,211,867 |
| 29 Apr 2003 | USD | 18.667 | 18.68 | 18.467 | 18.647 | 186.47 | -0.006 (-0.03%) | 459,545 |
| 28 Apr 2003 | USD | 18.407 | 18.693 | 18.36 | 18.653 | 186.53 | +0.306 (+1.67%) | 518,274 |
| 25 Apr 2003 | USD | 18.593 | 18.62 | 18.313 | 18.347 | 183.47 | -0.293 (-1.57%) | 283,463 |
| 24 Apr 2003 | USD | 18.64 | 18.687 | 18.34 | 18.64 | 186.4 | +0.04 (+0.22%) | 532,733 |
| 23 Apr 2003 | USD | 19.1 | 19.167 | 18.413 | 18.6 | 186 | -0.533 (-2.79%) | 798,443 |
| 22 Apr 2003 | USD | 18.74 | 19.187 | 18.607 | 19.133 | 191.33 | +0.133 (+0.70%) | 953,918 |
| 21 Apr 2003 | USD | 19.14 | 19.267 | 18.867 | 19 | 190 | -0.093 (-0.49%) | 630,879 |
| 18 Apr 2003 | USD | 19.093 | 19.093 | 19.093 | 19.093 | 190.93 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 18.82 | 19.213 | 18.64 | 19.093 | 190.93 | +0.366 (+1.95%) | 490,392 |
| 16 Apr 2003 | USD | 18.833 | 18.873 | 18.64 | 18.727 | 187.27 | -0.04 (-0.21%) | 554,933 |
| 15 Apr 2003 | USD | 18.653 | 18.867 | 18.473 | 18.767 | 187.67 | +0.167 (+0.90%) | 684,483 |
| 14 Apr 2003 | USD | 18.107 | 18.667 | 18.107 | 18.6 | 186 | +0.153 (+0.83%) | 720,633 |
| 11 Apr 2003 | USD | 18.473 | 18.667 | 18.3 | 18.447 | 184.47 | -0.033 (-0.18%) | 1,040,606 |
| 10 Apr 2003 | USD | 18.56 | 18.56 | 18.393 | 18.48 | 184.8 | -0.06 (-0.32%) | 941,139 |
