| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | USD | 46.218 | 46.699 | 37.815 | 39.976 | 119,928.0048 | -7.083 (-15.05%) | 9,769,097 |
| 13 Jun 2003 | USD | 46.819 | 48.739 | 45.018 | 47.059 | 141,177.0056 | +0.841 (+1.82%) | 6,308,781 |
| 12 Jun 2003 | USD | 43.818 | 47.419 | 42.857 | 46.218 | 138,654.0055 | +3.001 (+6.94%) | 4,057,701 |
| 11 Jun 2003 | USD | 39.856 | 45.018 | 39.856 | 43.217 | 129,651.0052 | +3.601 (+9.09%) | 5,363,483 |
| 10 Jun 2003 | USD | 38.415 | 41.297 | 37.335 | 39.616 | 118,848.0048 | +0.36 (+0.92%) | 2,714,731 |
| 9 Jun 2003 | USD | 37.935 | 39.376 | 36.735 | 39.256 | 117,768.0047 | +1.441 (+3.81%) | 5,598,500 |
| 6 Jun 2003 | USD | 34.814 | 38.175 | 34.814 | 37.815 | 113,445.0045 | +2.989 (+8.58%) | 6,880,998 |
| 5 Jun 2003 | USD | 33.613 | 36.014 | 32.413 | 34.826 | 104,478.0042 | +0.492 (+1.43%) | 2,181,382 |
| 4 Jun 2003 | USD | 32.413 | 37.215 | 31.813 | 34.334 | 103,002.0041 | +1.441 (+4.38%) | 9,961,323 |
| 3 Jun 2003 | USD | 34.814 | 35.414 | 31.573 | 32.893 | 98,679.0039 | -1.321 (-3.86%) | 1,890,595 |
| 2 Jun 2003 | USD | 32.893 | 36.014 | 32.053 | 34.214 | 102,642.0041 | +2.041 (+6.34%) | 5,374,724 |
| 30 May 2003 | USD | 30.612 | 33.253 | 30.252 | 32.173 | 96,519.0039 | +1.921 (+6.35%) | 6,874,183 |
| 29 May 2003 | USD | 31.333 | 32.173 | 28.932 | 30.252 | 90,756.0036 | -1.081 (-3.45%) | 3,326,571 |
| 28 May 2003 | USD | 29.172 | 31.813 | 28.691 | 31.333 | 93,999.0038 | +2.642 (+9.21%) | 4,866,842 |
| 27 May 2003 | USD | 28.451 | 30.012 | 27.251 | 28.691 | 86,073.0034 | +1.44 (+5.28%) | 9,948,368 |
| 26 May 2003 | USD | 27.251 | 27.251 | 27.251 | 27.251 | 81,753.0033 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 23.289 | 28.211 | 22.797 | 27.251 | 81,753.0033 | +4.442 (+19.47%) | 15,068,605 |
| 22 May 2003 | USD | 21.729 | 23.409 | 21.008 | 22.809 | 68,427.0027 | +1.44 (+6.74%) | 4,457,773 |
| 21 May 2003 | USD | 20.528 | 21.609 | 19.328 | 21.369 | 64,107.0026 | +0.841 (+4.10%) | 2,785,832 |
| 20 May 2003 | USD | 22.209 | 22.209 | 20.528 | 20.528 | 61,584.0025 | -1.081 (-5.00%) | 763,879 |
| 19 May 2003 | USD | 21.609 | 22.209 | 21.008 | 21.609 | 64,827.0026 | 0.0 (0.0%) | 2,063,340 |
| 16 May 2003 | USD | 21.609 | 21.969 | 21.008 | 21.609 | 64,827.0026 | 0.0 (0.0%) | 1,067,658 |
| 15 May 2003 | USD | 22.089 | 22.209 | 21.008 | 21.609 | 64,827.0026 | -0.36 (-1.64%) | 897,313 |
| 14 May 2003 | USD | 22.569 | 22.569 | 21.609 | 21.969 | 65,907.0026 | -0.6 (-2.66%) | 1,127,639 |
| 13 May 2003 | USD | 22.809 | 22.809 | 21.008 | 22.569 | 67,707.0027 | 0.0 (0.0%) | 849,328 |
| 12 May 2003 | USD | 22.209 | 22.809 | 20.888 | 22.569 | 67,707.0027 | -0.24 (-1.05%) | 3,180,182 |
| 9 May 2003 | USD | 22.809 | 23.409 | 21.008 | 22.809 | 68,427.0027 | 0.0 (0.0%) | 1,290,787 |
| 8 May 2003 | USD | 24.01 | 24.01 | 21.729 | 22.809 | 68,427.0027 | -0.48 (-2.06%) | 1,552,303 |
| 7 May 2003 | USD | 25.69 | 25.69 | 21.008 | 23.289 | 69,867.0028 | -1.801 (-7.18%) | 3,393,114 |
| 6 May 2003 | USD | 25.69 | 25.93 | 22.929 | 25.09 | 75,270.003 | -0.48 (-1.88%) | 2,548,044 |
