| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | USD | 24.98 | 25.62 | 24.59 | 24.81 | 12.405 | -1.04 (-4.02%) | 47,895 |
| 9 Jun 2003 | USD | 27.4 | 27.4 | 25.26 | 25.85 | 12.925 | -0.79 (-2.97%) | 71,951 |
| 6 Jun 2003 | USD | 26.63 | 27.28 | 26.071 | 26.64 | 13.32 | +1.09 (+4.27%) | 86,509 |
| 5 Jun 2003 | USD | 23.63 | 26.9 | 23.25 | 25.55 | 12.775 | +2.43 (+10.51%) | 122,963 |
| 4 Jun 2003 | USD | 22.98 | 23.42 | 22.7 | 23.12 | 11.56 | -0.08 (-0.34%) | 48,900 |
| 3 Jun 2003 | USD | 23.87 | 24 | 22.299 | 23.2 | 11.6 | -0.55 (-2.32%) | 37,400 |
| 2 Jun 2003 | USD | 23.61 | 24.501 | 23.61 | 23.75 | 11.875 | +0.33 (+1.41%) | 57,821 |
| 30 May 2003 | USD | 23.24 | 24.26 | 22.82 | 23.42 | 11.71 | +0.18 (+0.77%) | 109,300 |
| 29 May 2003 | USD | 21.95 | 24.39 | 21.7 | 23.24 | 11.62 | +1.34 (+6.12%) | 70,610 |
| 28 May 2003 | USD | 20 | 21.94 | 20 | 21.9 | 10.95 | +1.51 (+7.41%) | 69,391 |
| 27 May 2003 | USD | 20.75 | 21.01 | 19.72 | 20.39 | 10.195 | -0.55 (-2.63%) | 75,007 |
| 26 May 2003 | USD | 20.94 | 20.94 | 20.94 | 20.94 | 10.47 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 20.86 | 21.24 | 20.42 | 20.94 | 10.47 | -0.43 (-2.01%) | 46,167 |
| 22 May 2003 | USD | 22.15 | 22.189 | 20.86 | 21.37 | 10.685 | -0.37 (-1.70%) | 36,900 |
| 21 May 2003 | USD | 21.07 | 22.15 | 20.51 | 21.74 | 10.87 | +0.48 (+2.26%) | 32,601 |
| 20 May 2003 | USD | 22.3 | 22.4 | 20.42 | 21.26 | 10.63 | -1.04 (-4.66%) | 38,205 |
| 19 May 2003 | USD | 22.3 | 22.57 | 22.3 | 22.3 | 11.15 | 0.0 (0.0%) | 25,700 |
| 16 May 2003 | USD | 22.8 | 22.83 | 22.3 | 22.3 | 11.15 | -0.2 (-0.89%) | 21,200 |
| 15 May 2003 | USD | 23.04 | 23.04 | 22.2 | 22.5 | 11.25 | -0.45 (-1.96%) | 50,200 |
| 14 May 2003 | USD | 22.71 | 23.01 | 22.61 | 22.95 | 11.475 | +0.05 (+0.22%) | 8,100 |
| 13 May 2003 | USD | 22.88 | 22.9 | 22.49 | 22.9 | 11.45 | +0.4 (+1.78%) | 27,090 |
| 12 May 2003 | USD | 23 | 23 | 22.5 | 22.5 | 11.25 | -0.5 (-2.17%) | 24,011 |
| 9 May 2003 | USD | 23.02 | 23.02 | 22.46 | 23 | 11.5 | 0.0 (0.0%) | 37,073 |
| 8 May 2003 | USD | 22.85 | 23.17 | 22.5 | 23 | 11.5 | +0.16 (+0.70%) | 23,783 |
| 7 May 2003 | USD | 23 | 23.1 | 22.74 | 22.84 | 11.42 | -0.08 (-0.35%) | 52,800 |
| 6 May 2003 | USD | 25.89 | 25.89 | 22.16 | 22.92 | 11.46 | -3.04 (-11.71%) | 82,756 |
| 5 May 2003 | USD | 24.94 | 26.19 | 24.92 | 25.96 | 12.98 | +0.86 (+3.43%) | 33,607 |
| 2 May 2003 | USD | 24.9 | 25.11 | 24.86 | 25.1 | 12.55 | +0.291 (+1.17%) | 21,100 |
| 1 May 2003 | USD | 25.36 | 25.45 | 24.75 | 24.809 | 12.4045 | -0.211 (-0.84%) | 11,700 |
| 30 Apr 2003 | USD | 24.75 | 25.17 | 24.75 | 25.02 | 12.51 | +0.39 (+1.58%) | 16,200 |
