| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | USD | 33.68 | 33.68 | 33.19 | 33.5 | 837,500 | -0.31 (-0.92%) | 7,400 |
| 18 Jun 2003 | USD | 33.25 | 34.1 | 33.25 | 33.81 | 845,250 | +0.56 (+1.68%) | 13,739 |
| 17 Jun 2003 | USD | 33.16 | 33.3 | 33.16 | 33.25 | 831,250 | 0.0 (0.0%) | 10,130 |
| 16 Jun 2003 | USD | 33.57 | 33.72 | 33.02 | 33.25 | 831,250 | +0.103 (+0.31%) | 25,407 |
| 13 Jun 2003 | USD | 33.25 | 33.5 | 33.06 | 33.147 | 828,675 | -0.013 (-0.04%) | 24,800 |
| 12 Jun 2003 | USD | 33.07 | 33.43 | 33.07 | 33.16 | 829,000 | -0.28 (-0.84%) | 11,461 |
| 11 Jun 2003 | USD | 33 | 33.44 | 33 | 33.44 | 836,000 | +0.21 (+0.63%) | 3,892 |
| 10 Jun 2003 | USD | 33 | 35.07 | 33 | 33.23 | 830,750 | +0.13 (+0.39%) | 38,525 |
| 9 Jun 2003 | USD | 33.71 | 33.71 | 32.8 | 33.1 | 827,500 | +0.28 (+0.85%) | 46,598 |
| 6 Jun 2003 | USD | 32.88 | 33.11 | 32.7 | 32.82 | 820,500 | -0.06 (-0.18%) | 70,680 |
| 5 Jun 2003 | USD | 32.63 | 32.989 | 32.33 | 32.88 | 822,000 | -0.02 (-0.06%) | 22,329 |
| 4 Jun 2003 | USD | 32.61 | 33.43 | 32.5 | 32.9 | 822,500 | -0.1 (-0.30%) | 16,414 |
| 3 Jun 2003 | USD | 33.3 | 33.45 | 32.5 | 33 | 825,000 | -0.301 (-0.90%) | 44,805 |
| 2 Jun 2003 | USD | 33.57 | 33.58 | 33 | 33.301 | 832,525 | -0.499 (-1.48%) | 5,771 |
| 30 May 2003 | USD | 33.12 | 34.25 | 33.12 | 33.8 | 845,000 | +0.98 (+2.99%) | 15,090 |
| 29 May 2003 | USD | 32.88 | 33.09 | 32.51 | 32.82 | 820,500 | -0.09 (-0.27%) | 37,241 |
| 28 May 2003 | USD | 33.06 | 33.061 | 32.87 | 32.91 | 822,750 | -0.27 (-0.81%) | 26,546 |
| 27 May 2003 | USD | 33.73 | 33.73 | 33.02 | 33.18 | 829,500 | +0.33 (+1.00%) | 13,979 |
| 26 May 2003 | USD | 32.85 | 32.85 | 32.85 | 32.85 | 821,250 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 33.44 | 33.44 | 32.5 | 32.85 | 821,250 | +0.1 (+0.31%) | 11,100 |
| 22 May 2003 | USD | 32.9 | 33.31 | 32.75 | 32.75 | 818,750 | -0.06 (-0.18%) | 23,900 |
| 21 May 2003 | USD | 33.4 | 33.4 | 32.25 | 32.81 | 820,250 | -0.68 (-2.03%) | 48,643 |
| 20 May 2003 | USD | 32.88 | 33.7 | 32.86 | 33.49 | 837,250 | +0.62 (+1.89%) | 6,760 |
| 19 May 2003 | USD | 32.91 | 33.05 | 32.5 | 32.87 | 821,750 | -0.1 (-0.30%) | 14,864 |
| 16 May 2003 | USD | 33.6 | 33.9 | 32.41 | 32.97 | 824,250 | -0.65 (-1.93%) | 50,702 |
| 15 May 2003 | USD | 34.5 | 34.55 | 33.52 | 33.62 | 840,500 | -0.7 (-2.04%) | 29,320 |
| 14 May 2003 | USD | 34.329 | 34.43 | 34.041 | 34.32 | 858,000 | +0.05 (+0.15%) | 13,064 |
| 13 May 2003 | USD | 34.5 | 34.59 | 34.2 | 34.27 | 856,750 | -0.3 (-0.87%) | 10,800 |
| 12 May 2003 | USD | 34.15 | 34.66 | 34.05 | 34.57 | 864,250 | +0.42 (+1.23%) | 11,901 |
| 9 May 2003 | USD | 34.42 | 34.43 | 33.99 | 34.15 | 853,750 | -0.13 (-0.38%) | 82,575 |
