| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | USD | 49.02 | 49.25 | 47.44 | 48.78 | 48.78 | -0.02 (-0.04%) | 610,692 |
| 9 Jun 2003 | USD | 50.31 | 50.51 | 48.63 | 48.8 | 48.8 | -1.72 (-3.40%) | 711,674 |
| 6 Jun 2003 | USD | 53.15 | 54.63 | 50.24 | 50.52 | 50.52 | -1.3 (-2.51%) | 996,164 |
| 5 Jun 2003 | USD | 50.3 | 52.42 | 48.9 | 51.82 | 51.82 | +0.85 (+1.67%) | 1,336,166 |
| 4 Jun 2003 | USD | 48.5 | 51.17 | 48.45 | 50.97 | 50.97 | +2.37 (+4.88%) | 742,933 |
| 3 Jun 2003 | USD | 49.05 | 49.9 | 48.22 | 48.6 | 48.6 | -0.55 (-1.12%) | 841,071 |
| 2 Jun 2003 | USD | 46.7 | 51.65 | 46.65 | 49.15 | 49.15 | +2.88 (+6.22%) | 2,711,742 |
| 30 May 2003 | USD | 44.76 | 46.55 | 44.56 | 46.27 | 46.27 | +1.55 (+3.47%) | 777,775 |
| 29 May 2003 | USD | 43.58 | 45.439 | 43.38 | 44.72 | 44.72 | +0.85 (+1.94%) | 1,000,224 |
| 28 May 2003 | USD | 44 | 44.67 | 43.75 | 43.87 | 43.87 | +0.13 (+0.30%) | 1,104,615 |
| 27 May 2003 | USD | 41.49 | 44.1 | 41.01 | 43.74 | 43.74 | +2.19 (+5.27%) | 847,465 |
| 26 May 2003 | USD | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 42.89 | 42.89 | 41.5 | 41.55 | 41.55 | -1.19 (-2.78%) | 901,963 |
| 22 May 2003 | USD | 42.3 | 43.38 | 42.131 | 42.74 | 42.74 | +0.49 (+1.16%) | 562,373 |
| 21 May 2003 | USD | 42.36 | 42.529 | 41.73 | 42.25 | 42.25 | -0.04 (-0.09%) | 446,065 |
| 20 May 2003 | USD | 42.5 | 43.18 | 41.6 | 42.29 | 42.29 | -0.12 (-0.28%) | 1,086,793 |
| 19 May 2003 | USD | 43.93 | 44.6899 | 42.41 | 42.41 | 42.41 | -2.1 (-4.72%) | 759,825 |
| 16 May 2003 | USD | 45.46 | 46.11 | 44.19 | 44.51 | 44.51 | -1.45 (-3.15%) | 816,255 |
| 15 May 2003 | USD | 45.61 | 46.6 | 45.36 | 45.96 | 45.96 | +0.501 (+1.10%) | 580,652 |
| 14 May 2003 | USD | 46.22 | 46.7 | 44.26 | 45.459 | 45.459 | -0.72 (-1.56%) | 821,358 |
| 13 May 2003 | USD | 46.41 | 46.44 | 45.45 | 46.1789 | 46.1789 | -0.841 (-1.79%) | 965,665 |
| 12 May 2003 | USD | 45.19 | 47.05 | 44.72 | 47.02 | 47.02 | +1.91 (+4.23%) | 943,287 |
| 9 May 2003 | USD | 44.24 | 45.22 | 43.9111 | 45.11 | 45.11 | +1.69 (+3.89%) | 649,526 |
| 8 May 2003 | USD | 43.7 | 44.21 | 43.4 | 43.42 | 43.42 | -0.7 (-1.59%) | 637,747 |
| 7 May 2003 | USD | 44.8 | 45.24 | 44.1 | 44.12 | 44.12 | -1 (-2.22%) | 636,810 |
| 6 May 2003 | USD | 44.11 | 45.51 | 43.69 | 45.12 | 45.12 | +1.42 (+3.25%) | 706,370 |
| 5 May 2003 | USD | 44 | 44.82 | 43.651 | 43.7 | 43.7 | -0.1 (-0.23%) | 634,976 |
| 2 May 2003 | USD | 43.1 | 44.1 | 42.9 | 43.8 | 43.8 | +0.5 (+1.15%) | 884,685 |
| 1 May 2003 | USD | 43.7 | 43.73 | 42.73 | 43.3 | 43.3 | +0.08 (+0.19%) | 872,478 |
| 30 Apr 2003 | USD | 44.45 | 44.5 | 43.05 | 43.22 | 43.22 | -1.35 (-3.03%) | 564,913 |
