| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 19.2338 | 19.6648 | 19.2338 | 19.569 | 15.6177 | +0.463 (+2.42%) | 268,643 |
| 3 Jun 2003 | USD | 19.154 | 19.3376 | 18.8587 | 19.1061 | 15.2483 | -0.152 (-0.79%) | 170,533 |
| 2 Jun 2003 | USD | 19.3775 | 19.6568 | 18.755 | 19.2578 | 15.3694 | -0.319 (-1.63%) | 426,521 |
| 30 May 2003 | USD | 18.4358 | 19.577 | 18.4358 | 19.577 | 15.6241 | +0.543 (+2.85%) | 554,578 |
| 29 May 2003 | USD | 19.3935 | 19.4014 | 18.8986 | 19.0343 | 15.191 | -0.519 (-2.65%) | 223,535 |
| 28 May 2003 | USD | 19.1939 | 19.6329 | 19.1939 | 19.5531 | 15.605 | +0.399 (+2.08%) | 412,613 |
| 27 May 2003 | USD | 19.0343 | 19.2338 | 18.9545 | 19.154 | 15.2865 | +0.12 (+0.63%) | 205,617 |
| 26 May 2003 | USD | 19.0343 | 19.0343 | 19.0343 | 19.0343 | 15.191 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 18.7949 | 19.3136 | 18.7789 | 19.0343 | 15.191 | +0.311 (+1.66%) | 258,118 |
| 22 May 2003 | USD | 18.5555 | 18.7789 | 18.5235 | 18.7231 | 14.9426 | +0.567 (+3.12%) | 258,995 |
| 21 May 2003 | USD | 18.2123 | 18.324 | 18.1006 | 18.1564 | 14.4903 | -0.136 (-0.74%) | 161,011 |
| 20 May 2003 | USD | 18.755 | 18.755 | 18.0686 | 18.2921 | 14.5986 | -0.583 (-3.09%) | 284,431 |
| 19 May 2003 | USD | 18.7949 | 18.9785 | 18.6991 | 18.8747 | 15.0636 | -0.032 (-0.17%) | 222,408 |
| 16 May 2003 | USD | 18.5555 | 18.9545 | 18.5235 | 18.9066 | 15.0891 | +0.192 (+1.02%) | 357,481 |
| 15 May 2003 | USD | 18.3958 | 18.755 | 18.3879 | 18.7151 | 14.9362 | +0.319 (+1.74%) | 253,858 |
| 14 May 2003 | USD | 18.5555 | 18.5555 | 18.0686 | 18.3958 | 14.6814 | +0.04 (+0.22%) | 111,768 |
| 13 May 2003 | USD | 18.4358 | 18.5235 | 18.2841 | 18.3559 | 14.6496 | -0.184 (-0.99%) | 222,658 |
| 12 May 2003 | USD | 18.4358 | 18.8348 | 18.2682 | 18.5395 | 14.7961 | -0.535 (-2.80%) | 552,949 |
| 9 May 2003 | USD | 18.5874 | 19.1141 | 18.4358 | 19.0742 | 15.2228 | +0.583 (+3.15%) | 485,913 |
| 8 May 2003 | USD | 18.3559 | 18.755 | 18.1564 | 18.4916 | 14.7579 | -0.176 (-0.94%) | 563,474 |
| 7 May 2003 | USD | 17.8851 | 18.9146 | 17.8851 | 18.6672 | 14.898 | +0.782 (+4.37%) | 1,287,332 |
| 6 May 2003 | USD | 17.4461 | 17.8851 | 17.3184 | 17.8851 | 14.2738 | +0.439 (+2.52%) | 429,403 |
| 5 May 2003 | USD | 17.3982 | 17.5499 | 17.3184 | 17.4461 | 13.9235 | 0.0 (0.0%) | 252,229 |
| 2 May 2003 | USD | 16.8396 | 17.4541 | 16.8396 | 17.4461 | 13.9235 | +0.559 (+3.31%) | 304,604 |
| 1 May 2003 | USD | 16.8316 | 17.2067 | 16.7678 | 16.8875 | 13.4777 | +0.128 (+0.76%) | 481,277 |
| 30 Apr 2003 | USD | 16.8715 | 16.9194 | 16.656 | 16.7598 | 13.3757 | -0.112 (-0.66%) | 537,286 |
| 29 Apr 2003 | USD | 17.2306 | 17.2785 | 16.6401 | 16.8715 | 13.4649 | -0.16 (-0.94%) | 357,732 |
| 28 Apr 2003 | USD | 16.1692 | 17.3982 | 16.1692 | 17.0311 | 13.5923 | +0.91 (+5.64%) | 831,366 |
| 25 Apr 2003 | USD | 16.0814 | 16.5523 | 16.0096 | 16.1213 | 12.8662 | +0.032 (+0.20%) | 3,616,659 |
| 24 Apr 2003 | USD | 16.6401 | 16.656 | 15.9617 | 16.0894 | 12.8407 | -0.686 (-4.09%) | 712,456 |
