| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | USD | 22.75 | 22.75 | 21.86 | 22.48 | 2.248 | -0.27 (-1.19%) | 552,800 |
| 17 Jun 2003 | USD | 22.7 | 23 | 20.05 | 22.75 | 2.275 | -0.02 (-0.09%) | 2,122,400 |
| 16 Jun 2003 | USD | 23.95 | 23.99 | 22.6 | 22.77 | 2.277 | -1.2 (-5.01%) | 754,100 |
| 13 Jun 2003 | USD | 23.79 | 24 | 23.55 | 23.97 | 2.397 | +0.17 (+0.71%) | 358,800 |
| 12 Jun 2003 | USD | 24.18 | 24.18 | 23.5 | 23.8 | 2.38 | -0.24 (-1.00%) | 486,400 |
| 11 Jun 2003 | USD | 23.94 | 24.1 | 23.85 | 24.04 | 2.404 | +0.21 (+0.88%) | 700,000 |
| 10 Jun 2003 | USD | 22.78 | 23.9 | 22.75 | 23.83 | 2.383 | +0.6 (+2.58%) | 654,400 |
| 9 Jun 2003 | USD | 22 | 23.4 | 22 | 23.23 | 2.323 | -0.47 (-1.98%) | 1,556,700 |
| 6 Jun 2003 | USD | 24.38 | 24.38 | 22.22 | 23.7 | 2.37 | -0.9 (-3.66%) | 1,361,500 |
| 5 Jun 2003 | USD | 24.52 | 24.75 | 24.2 | 24.6 | 2.46 | -0.03 (-0.12%) | 552,100 |
| 4 Jun 2003 | USD | 24.97 | 25.16 | 24 | 24.63 | 2.463 | -0.17 (-0.69%) | 1,098,500 |
| 3 Jun 2003 | USD | 24.59 | 24.89 | 24.52 | 24.8 | 2.48 | +0.25 (+1.02%) | 598,200 |
| 2 Jun 2003 | USD | 24.34 | 24.89 | 24.2 | 24.55 | 2.455 | +0.45 (+1.87%) | 885,800 |
| 30 May 2003 | USD | 23.93 | 24.1 | 23.75 | 24.1 | 2.41 | +0.35 (+1.47%) | 506,500 |
| 29 May 2003 | USD | 23.5 | 23.9 | 23.43 | 23.75 | 2.375 | +0.25 (+1.06%) | 543,300 |
| 28 May 2003 | USD | 23.55 | 23.7 | 23.28 | 23.5 | 2.35 | +0.2 (+0.86%) | 558,800 |
| 27 May 2003 | USD | 22.95 | 23.35 | 22.91 | 23.3 | 2.33 | +0.4 (+1.75%) | 441,300 |
| 26 May 2003 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 2.29 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 22.75 | 22.95 | 22.4 | 22.9 | 2.29 | +0.15 (+0.66%) | 292,200 |
| 22 May 2003 | USD | 23.11 | 23.11 | 22.6 | 22.75 | 2.275 | -0.36 (-1.56%) | 301,600 |
| 21 May 2003 | USD | 22.8 | 23.21 | 22.7 | 23.11 | 2.311 | +0.4 (+1.76%) | 342,900 |
| 20 May 2003 | USD | 22.71 | 22.85 | 22.3 | 22.71 | 2.271 | -0.02 (-0.09%) | 376,700 |
| 19 May 2003 | USD | 24.25 | 24.25 | 22.65 | 22.73 | 2.273 | +0.41 (+1.84%) | 621,200 |
| 16 May 2003 | USD | 21.99 | 22.32 | 21.97 | 22.32 | 2.232 | +0.53 (+2.43%) | 303,600 |
| 15 May 2003 | USD | 21.84 | 21.95 | 21.71 | 21.79 | 2.179 | -0.05 (-0.23%) | 267,700 |
| 14 May 2003 | USD | 21.72 | 21.84 | 21.65 | 21.84 | 2.184 | +0.24 (+1.11%) | 226,200 |
| 13 May 2003 | USD | 21.53 | 21.64 | 21.41 | 21.6 | 2.16 | +0.07 (+0.33%) | 154,300 |
| 12 May 2003 | USD | 21.36 | 21.66 | 21.36 | 21.53 | 2.153 | +0.28 (+1.32%) | 254,100 |
| 9 May 2003 | USD | 20.97 | 21.34 | 20.9 | 21.25 | 2.125 | +0.41 (+1.97%) | 280,900 |
| 8 May 2003 | USD | 20.81 | 20.95 | 20.4 | 20.84 | 2.084 | -0.09 (-0.43%) | 305,200 |
