| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | USD | 30.75 | 31.2 | 30.52 | 30.71 | 6.142 | 0.0 (0.0%) | 36,800 |
| 28 May 2003 | USD | 30.28 | 30.83 | 30.28 | 30.71 | 6.142 | +0.55 (+1.82%) | 13,100 |
| 27 May 2003 | USD | 28.92 | 30.34 | 28.92 | 30.16 | 6.032 | +1.01 (+3.46%) | 114,000 |
| 26 May 2003 | USD | 29.15 | 29.15 | 29.15 | 29.15 | 5.83 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 29.2 | 29.38 | 29.07 | 29.15 | 5.83 | -0.06 (-0.21%) | 397,700 |
| 22 May 2003 | USD | 28.7 | 29.36 | 28.7 | 29.21 | 5.842 | +0.69 (+2.42%) | 67,200 |
| 21 May 2003 | USD | 28.4 | 28.52 | 28.1 | 28.52 | 5.704 | +0.27 (+0.96%) | 204,400 |
| 20 May 2003 | USD | 28.5 | 28.57 | 28.05 | 28.25 | 5.65 | -0.05 (-0.18%) | 13,500 |
| 19 May 2003 | USD | 29.25 | 29.25 | 28.3 | 28.3 | 5.66 | -1.38 (-4.65%) | 36,400 |
| 16 May 2003 | USD | 29.88 | 29.88 | 29.47 | 29.68 | 5.936 | -0.2 (-0.67%) | 16,500 |
| 15 May 2003 | USD | 29.7 | 30 | 29.52 | 29.88 | 5.976 | +0.8 (+2.75%) | 7,300 |
| 14 May 2003 | USD | 29.12 | 29.18 | 28.76 | 29.08 | 5.816 | -0.1 (-0.34%) | 26,500 |
| 13 May 2003 | USD | 28.88 | 29.23 | 28.85 | 29.18 | 5.836 | +0.05 (+0.17%) | 78,800 |
| 12 May 2003 | USD | 28.68 | 29.22 | 28.68 | 29.13 | 5.826 | +0.27 (+0.94%) | 74,300 |
| 9 May 2003 | USD | 28.6 | 28.99 | 28.52 | 28.86 | 5.772 | +0.26 (+0.91%) | 20,100 |
| 8 May 2003 | USD | 28.6 | 28.89 | 28.51 | 28.6 | 5.72 | -0.51 (-1.75%) | 10,200 |
| 7 May 2003 | USD | 28.87 | 29.27 | 28.86 | 29.11 | 5.822 | -0.11 (-0.38%) | 25,600 |
| 6 May 2003 | USD | 29 | 29.49 | 29 | 29.22 | 5.844 | +0.11 (+0.38%) | 13,900 |
| 5 May 2003 | USD | 29.2 | 29.47 | 29.03 | 29.11 | 5.822 | +0.08 (+0.28%) | 25,900 |
| 2 May 2003 | USD | 28.48 | 29.05 | 28.35 | 29.03 | 5.806 | +1.18 (+4.24%) | 795,700 |
| 1 May 2003 | USD | 27.75 | 28.2 | 27.41 | 27.85 | 5.57 | +0.3 (+1.09%) | 23,200 |
| 30 Apr 2003 | USD | 27.52 | 27.9 | 27.46 | 27.55 | 5.51 | -0.2 (-0.72%) | 73,100 |
| 29 Apr 2003 | USD | 27.6 | 27.85 | 27.42 | 27.75 | 5.55 | +0.36 (+1.31%) | 6,600 |
| 28 Apr 2003 | USD | 26.8 | 27.49 | 26.8 | 27.39 | 5.478 | +0.57 (+2.13%) | 18,500 |
| 25 Apr 2003 | USD | 27.45 | 27.45 | 26.82 | 26.82 | 5.364 | -0.69 (-2.51%) | 57,000 |
| 24 Apr 2003 | USD | 27.35 | 27.65 | 27.21 | 27.51 | 5.502 | -0.04 (-0.15%) | 11,200 |
| 23 Apr 2003 | USD | 27.3 | 27.6 | 26.9 | 27.55 | 5.51 | +0.15 (+0.55%) | 115,400 |
| 22 Apr 2003 | USD | 26.5 | 27.5 | 26.5 | 27.4 | 5.48 | +0.7 (+2.62%) | 95,700 |
| 21 Apr 2003 | USD | 26.95 | 27 | 26.62 | 26.7 | 5.34 | -0.15 (-0.56%) | 29,700 |
| 18 Apr 2003 | USD | 26.85 | 26.85 | 26.85 | 26.85 | 5.37 | 0.0 (0.0%) | 0 |
