| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 36.01 | 36.5 | 35.911 | 36.34 | 18.17 | +0.44 (+1.23%) | 172,488 |
| 27 May 2003 | USD | 35.65 | 36.01 | 35.34 | 35.9 | 17.95 | +0.28 (+0.79%) | 536,578 |
| 26 May 2003 | USD | 35.62 | 35.62 | 35.62 | 35.62 | 17.81 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 34.55 | 35.62 | 34.55 | 35.62 | 17.81 | +0.82 (+2.36%) | 198,946 |
| 22 May 2003 | USD | 34.8 | 35 | 34.37 | 34.8 | 17.4 | -0.02 (-0.06%) | 597,940 |
| 21 May 2003 | USD | 35.09 | 35.24 | 34.76 | 34.82 | 17.41 | -0.18 (-0.51%) | 174,534 |
| 20 May 2003 | USD | 35.07 | 35.66 | 34.78 | 35 | 17.5 | 0.0 (0.0%) | 534,410 |
| 19 May 2003 | USD | 35.85 | 35.88 | 35 | 35 | 17.5 | -0.85 (-2.37%) | 287,530 |
| 16 May 2003 | USD | 36.16 | 36.51 | 35.6 | 35.85 | 17.925 | -0.639 (-1.75%) | 364,206 |
| 15 May 2003 | USD | 36.61 | 37 | 36.298 | 36.489 | 18.2445 | -0.171 (-0.47%) | 428,046 |
| 14 May 2003 | USD | 36.98 | 37.04 | 36.4 | 36.66 | 18.33 | +0.05 (+0.14%) | 235,900 |
| 13 May 2003 | USD | 36.34 | 36.89 | 36.05 | 36.61 | 18.305 | +0.25 (+0.69%) | 210,438 |
| 12 May 2003 | USD | 36.37 | 36.52 | 36.13 | 36.36 | 18.18 | -0.15 (-0.41%) | 320,700 |
| 9 May 2003 | USD | 35.67 | 36.51 | 35.52 | 36.51 | 18.255 | +0.92 (+2.58%) | 445,836 |
| 8 May 2003 | USD | 35.7 | 35.79 | 35.5 | 35.59 | 17.795 | -0.33 (-0.92%) | 347,484 |
| 7 May 2003 | USD | 35.54 | 35.99 | 35.43 | 35.92 | 17.96 | +0.25 (+0.70%) | 489,460 |
| 6 May 2003 | USD | 34.93 | 35.74 | 34.91 | 35.67 | 17.835 | +0.63 (+1.80%) | 390,800 |
| 5 May 2003 | USD | 35.07 | 35.15 | 34.76 | 35.04 | 17.52 | +0.02 (+0.06%) | 369,358 |
| 2 May 2003 | USD | 34.231 | 35.27 | 34.22 | 35.02 | 17.51 | +0.82 (+2.40%) | 390,942 |
| 1 May 2003 | USD | 33.25 | 34.53 | 33.25 | 34.2 | 17.1 | +0.34 (+1.00%) | 545,558 |
| 30 Apr 2003 | USD | 33.34 | 33.93 | 33.15 | 33.86 | 16.93 | +0.5 (+1.50%) | 353,490 |
| 29 Apr 2003 | USD | 32.89 | 33.53 | 32.89 | 33.36 | 16.68 | +0.38 (+1.15%) | 527,522 |
| 28 Apr 2003 | USD | 33.54 | 33.55 | 32.94 | 32.98 | 16.49 | -0.43 (-1.29%) | 551,770 |
| 25 Apr 2003 | USD | 33.45 | 33.5 | 33.29 | 33.41 | 16.705 | +0.01 (+0.03%) | 89,614 |
| 24 Apr 2003 | USD | 33.45 | 33.59 | 33.3 | 33.4 | 16.7 | +0.07 (+0.21%) | 316,600 |
| 23 Apr 2003 | USD | 33.54 | 34.49 | 33.02 | 33.33 | 16.665 | -0.17 (-0.51%) | 507,186 |
| 22 Apr 2003 | USD | 33.2 | 33.5 | 32.71 | 33.5 | 16.75 | +0.78 (+2.38%) | 306,250 |
| 21 Apr 2003 | USD | 33.24 | 33.34 | 32.7 | 32.72 | 16.36 | -0.06 (-0.18%) | 506,358 |
| 18 Apr 2003 | USD | 32.78 | 32.78 | 32.78 | 32.78 | 16.39 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 31.13 | 33.1 | 30.66 | 32.78 | 16.39 | +1.91 (+6.19%) | 781,898 |
