| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | USD | 20.029 | 20.1866 | 19.6942 | 19.8222 | 4.9555 | -0.03 (-0.15%) | 606,472 |
| 28 May 2003 | USD | 19.5465 | 19.9404 | 19.448 | 19.8518 | 4.963 | +0.276 (+1.41%) | 634,095 |
| 27 May 2003 | USD | 19.0049 | 19.6056 | 18.8375 | 19.5761 | 4.894 | -0.094 (-0.48%) | 1,290,531 |
| 26 May 2003 | USD | 19.67 | 19.67 | 19.67 | 19.67 | 4.9175 | -0.004 (-0.02%) | 0 |
| 23 May 2003 | USD | 19.645 | 19.773 | 19.3693 | 19.6745 | 4.9186 | -0.167 (-0.84%) | 335,124 |
| 22 May 2003 | USD | 19.5071 | 19.9699 | 19.3594 | 19.8419 | 4.9605 | +0.266 (+1.36%) | 547,166 |
| 21 May 2003 | USD | 19.3693 | 19.5957 | 18.9754 | 19.5761 | 4.894 | -0.167 (-0.85%) | 540,260 |
| 20 May 2003 | USD | 19.6942 | 19.9699 | 19.3791 | 19.7435 | 4.9359 | -0.029 (-0.15%) | 738,897 |
| 19 May 2003 | USD | 20.1767 | 20.226 | 19.5465 | 19.773 | 4.9432 | -1.201 (-5.73%) | 1,139,421 |
| 16 May 2003 | USD | 20.6789 | 20.9743 | 20.5608 | 20.9743 | 5.2436 | +0.364 (+1.77%) | 835,575 |
| 15 May 2003 | USD | 20.3343 | 20.6198 | 20.2555 | 20.61 | 5.1525 | +0.719 (+3.61%) | 565,445 |
| 14 May 2003 | USD | 19.6942 | 20.0684 | 19.4874 | 19.8912 | 4.9728 | +0.857 (+4.50%) | 1,540,350 |
| 13 May 2003 | USD | 19.0345 | 19.1132 | 18.7391 | 19.0345 | 4.7586 | -0.502 (-2.57%) | 933,066 |
| 12 May 2003 | USD | 19.1132 | 19.6154 | 18.9852 | 19.5367 | 4.8842 | +0.354 (+1.85%) | 505,326 |
| 9 May 2003 | USD | 19.0739 | 19.3003 | 18.8277 | 19.1822 | 4.7956 | -0.069 (-0.36%) | 705,588 |
| 8 May 2003 | USD | 18.936 | 19.3496 | 18.7587 | 19.2511 | 4.8128 | -0.236 (-1.21%) | 753,521 |
| 7 May 2003 | USD | 19.2117 | 19.5367 | 19.1329 | 19.4874 | 4.8719 | +1.083 (+5.89%) | 1,526,945 |
| 6 May 2003 | USD | 18.1088 | 18.4732 | 18.1088 | 18.4042 | 4.601 | +0.384 (+2.13%) | 530,917 |
| 5 May 2003 | USD | 18.0202 | 18.2172 | 17.7346 | 18.0202 | 4.505 | -0.099 (-0.54%) | 676,341 |
| 2 May 2003 | USD | 17.7248 | 18.1187 | 17.6263 | 18.1187 | 4.5297 | -0.02 (-0.11%) | 824,201 |
| 1 May 2003 | USD | 18.0202 | 18.355 | 17.7248 | 18.1384 | 4.5346 | +0.167 (+0.93%) | 915,599 |
| 30 Apr 2003 | USD | 17.9217 | 18.1187 | 17.8627 | 17.971 | 4.4928 | +0.502 (+2.87%) | 682,840 |
| 29 Apr 2003 | USD | 17.7937 | 17.8233 | 17.2817 | 17.4688 | 4.3672 | -0.354 (-1.99%) | 789,673 |
| 28 Apr 2003 | USD | 17.3506 | 17.9217 | 17.3506 | 17.8233 | 4.4558 | +0.591 (+3.43%) | 1,324,246 |
| 25 Apr 2003 | USD | 17.7051 | 17.7051 | 17.0847 | 17.2324 | 4.3081 | +0.246 (+1.45%) | 864,416 |
| 24 Apr 2003 | USD | 17.0453 | 17.2324 | 16.9863 | 16.9863 | 4.2466 | -0.453 (-2.60%) | 719,805 |
| 23 Apr 2003 | USD | 17.3014 | 17.5279 | 16.9863 | 17.4392 | 4.3598 | -0.64 (-3.54%) | 1,687,399 |
| 22 Apr 2003 | USD | 17.3605 | 18.4141 | 17.262 | 18.0793 | 4.5198 | +0.039 (+0.22%) | 1,909,190 |
| 21 Apr 2003 | USD | 17.7543 | 18.0891 | 17.6854 | 18.0399 | 4.51 | +0.29 (+1.63%) | 702,744 |
| 18 Apr 2003 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 4.4375 | -0.004 (-0.02%) | 0 |
