| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | USD | 45.69 | 45.7 | 44.31 | 44.7 | 44.7 | -0.99 (-2.17%) | 153,700 |
| 23 Jun 2003 | USD | 45.77 | 46.2 | 45.66 | 45.69 | 45.69 | -0.33 (-0.72%) | 38,400 |
| 20 Jun 2003 | USD | 46.25 | 46.6 | 46.02 | 46.02 | 46.02 | +0.02 (+0.04%) | 38,500 |
| 19 Jun 2003 | USD | 45.7 | 46.4 | 45.7 | 46 | 46 | +0.45 (+0.99%) | 89,400 |
| 18 Jun 2003 | USD | 45.98 | 46 | 45.22 | 45.55 | 45.55 | -0.31 (-0.68%) | 43,400 |
| 17 Jun 2003 | USD | 46 | 46 | 45.6 | 45.86 | 45.86 | -0.14 (-0.30%) | 72,600 |
| 16 Jun 2003 | USD | 45.65 | 46 | 45.37 | 46 | 46 | +0.37 (+0.81%) | 87,000 |
| 13 Jun 2003 | USD | 45.99 | 46.4 | 45.56 | 45.63 | 45.63 | -0.24 (-0.52%) | 71,000 |
| 12 Jun 2003 | USD | 47.32 | 47.32 | 45.6 | 45.87 | 45.87 | -1.45 (-3.06%) | 143,400 |
| 11 Jun 2003 | USD | 47.65 | 47.65 | 47.02 | 47.32 | 47.32 | -0.35 (-0.73%) | 27,300 |
| 10 Jun 2003 | USD | 47.12 | 48.08 | 47.12 | 47.67 | 47.67 | +0.67 (+1.43%) | 57,800 |
| 9 Jun 2003 | USD | 47.64 | 47.64 | 46.7 | 47 | 47 | -0.64 (-1.34%) | 40,100 |
| 6 Jun 2003 | USD | 48.01 | 48.2 | 47.58 | 47.64 | 47.64 | -0.11 (-0.23%) | 62,400 |
| 5 Jun 2003 | USD | 47.45 | 47.75 | 46.72 | 47.75 | 47.75 | +0.25 (+0.53%) | 99,700 |
| 4 Jun 2003 | USD | 47.98 | 48.12 | 47.42 | 47.5 | 47.5 | -0.41 (-0.86%) | 72,300 |
| 3 Jun 2003 | USD | 46.6 | 48.56 | 46.45 | 47.91 | 47.91 | +1.41 (+3.03%) | 174,000 |
| 2 Jun 2003 | USD | 45.59 | 46.53 | 45.59 | 46.5 | 46.5 | +1.11 (+2.45%) | 124,300 |
| 30 May 2003 | USD | 45.24 | 45.65 | 45.15 | 45.39 | 45.39 | +0.12 (+0.27%) | 73,900 |
| 29 May 2003 | USD | 45.4 | 45.7 | 45.09 | 45.27 | 45.27 | -0.13 (-0.29%) | 119,800 |
| 28 May 2003 | USD | 45.52 | 46 | 45.25 | 45.4 | 45.4 | -0.07 (-0.15%) | 43,600 |
| 27 May 2003 | USD | 45.45 | 45.57 | 45 | 45.47 | 45.47 | +0.07 (+0.15%) | 24,800 |
| 26 May 2003 | USD | 45.4 | 45.4 | 45.4 | 45.4 | 45.4 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 45.56 | 45.7 | 45.26 | 45.4 | 45.4 | -0.06 (-0.13%) | 16,600 |
| 22 May 2003 | USD | 45.06 | 45.76 | 44.9 | 45.46 | 45.46 | +0.52 (+1.16%) | 45,900 |
| 21 May 2003 | USD | 45.36 | 45.46 | 44.8 | 44.94 | 44.94 | -0.32 (-0.71%) | 25,800 |
| 20 May 2003 | USD | 45.45 | 45.9 | 45.03 | 45.26 | 45.26 | -0.09 (-0.20%) | 30,400 |
| 19 May 2003 | USD | 46.15 | 46.16 | 45.22 | 45.35 | 45.35 | -0.9 (-1.95%) | 69,800 |
| 16 May 2003 | USD | 45.56 | 46.25 | 45.41 | 46.25 | 46.25 | +0.79 (+1.74%) | 68,200 |
| 15 May 2003 | USD | 44.7 | 45.65 | 44.7 | 45.46 | 45.46 | +0.86 (+1.93%) | 77,000 |
| 14 May 2003 | USD | 45.04 | 45.32 | 44.51 | 44.6 | 44.6 | -0.34 (-0.76%) | 35,100 |
