| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 20.55 | 20.6 | 20.25 | 20.5 | 20.5 | -0.16 (-0.77%) | 34,600 |
| 3 Jun 2003 | USD | 21.07 | 21.07 | 20.65 | 20.66 | 20.66 | -0.45 (-2.13%) | 19,550 |
| 2 Jun 2003 | USD | 22 | 22 | 20.25 | 21.11 | 21.11 | -0.66 (-3.03%) | 41,981 |
| 30 May 2003 | USD | 21.95 | 21.95 | 21.5 | 21.77 | 21.77 | -0.11 (-0.50%) | 10,600 |
| 29 May 2003 | USD | 21.9 | 22 | 21.511 | 21.88 | 21.88 | -0.01 (-0.05%) | 6,500 |
| 28 May 2003 | USD | 21.37 | 21.9 | 21.31 | 21.89 | 21.89 | +0.39 (+1.81%) | 8,700 |
| 27 May 2003 | USD | 21.46 | 21.7 | 21.42 | 21.5 | 21.5 | -0.2 (-0.92%) | 28,000 |
| 26 May 2003 | USD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 21 | 21.7 | 21 | 21.7 | 21.7 | +0.65 (+3.09%) | 11,085 |
| 22 May 2003 | USD | 21.06 | 21.27 | 21.01 | 21.05 | 21.05 | -0.08 (-0.38%) | 31,900 |
| 21 May 2003 | USD | 21.03 | 21.29 | 20.75 | 21.13 | 21.13 | -0.02 (-0.09%) | 106,600 |
| 20 May 2003 | USD | 21 | 21.35 | 21 | 21.15 | 21.15 | -0.05 (-0.24%) | 47,100 |
| 19 May 2003 | USD | 21.07 | 21.5 | 21.07 | 21.2 | 21.2 | -0.2 (-0.93%) | 26,150 |
| 16 May 2003 | USD | 21.15 | 21.4 | 20.96 | 21.4 | 21.4 | +0.38 (+1.81%) | 25,475 |
| 15 May 2003 | USD | 21.01 | 21.28 | 20.93 | 21.02 | 21.02 | +0.01 (+0.05%) | 14,200 |
| 14 May 2003 | USD | 20.98 | 21.22 | 20.69 | 21.01 | 21.01 | -0.1 (-0.47%) | 22,442 |
| 13 May 2003 | USD | 20.94 | 21.34 | 20.23 | 21.11 | 21.11 | +0.03 (+0.14%) | 31,800 |
| 12 May 2003 | USD | 20.3 | 21.22 | 20.25 | 21.08 | 21.08 | +0.83 (+4.10%) | 50,600 |
| 9 May 2003 | USD | 19.51 | 20.37 | 19.17 | 20.25 | 20.25 | +0.75 (+3.85%) | 28,160 |
| 8 May 2003 | USD | 19.78 | 19.78 | 19.32 | 19.5 | 19.5 | -0.25 (-1.27%) | 40,000 |
| 7 May 2003 | USD | 18.02 | 19.75 | 18.02 | 19.75 | 19.75 | +1.07 (+5.73%) | 32,700 |
| 6 May 2003 | USD | 18.5 | 18.95 | 18.5 | 18.68 | 18.68 | +0.1 (+0.54%) | 64,200 |
| 5 May 2003 | USD | 19.3 | 19.3 | 18.11 | 18.58 | 18.58 | -0.7 (-3.63%) | 43,300 |
| 2 May 2003 | USD | 19.82 | 19.85 | 18.76 | 19.28 | 19.28 | -0.5 (-2.53%) | 43,500 |
| 1 May 2003 | USD | 19.31 | 20.53 | 19.31 | 19.78 | 19.78 | +0.48 (+2.49%) | 46,100 |
| 30 Apr 2003 | USD | 18.58 | 19.68 | 18.01 | 19.3 | 19.3 | +0.75 (+4.04%) | 48,132 |
| 29 Apr 2003 | USD | 18.7 | 19 | 17.8 | 18.55 | 18.55 | -0.45 (-2.37%) | 72,150 |
| 28 Apr 2003 | USD | 18.99 | 19.09 | 18.64 | 19 | 19 | -0.01 (-0.05%) | 39,700 |
| 25 Apr 2003 | USD | 19.47 | 19.61 | 18.81 | 19.01 | 19.01 | -0.48 (-2.46%) | 42,700 |
| 24 Apr 2003 | USD | 19.4 | 19.65 | 18.93 | 19.49 | 19.49 | +0.59 (+3.12%) | 52,200 |
