| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 71.8 | 72.84 | 71.8 | 72.84 | 18.21 | +1.26 (+1.76%) | 149,600 |
| 3 Jun 2003 | USD | 71.64 | 71.85 | 71.19 | 71.58 | 17.895 | -0.14 (-0.20%) | 115,600 |
| 2 Jun 2003 | USD | 72.12 | 72.54 | 71.67 | 71.72 | 17.93 | +0.09 (+0.13%) | 719,600 |
| 30 May 2003 | USD | 70.5 | 71.63 | 70.5 | 71.63 | 17.9075 | +1.61 (+2.30%) | 119,200 |
| 29 May 2003 | USD | 70.48 | 70.69 | 69.9 | 70.02 | 17.505 | -0.08 (-0.11%) | 159,200 |
| 28 May 2003 | USD | 69.7 | 70.23 | 69.7 | 70.1 | 17.525 | +0.88 (+1.27%) | 158,400 |
| 27 May 2003 | USD | 67.9 | 69.5 | 67.9 | 69.22 | 17.305 | +1.09 (+1.60%) | 312,000 |
| 26 May 2003 | USD | 68.13 | 68.13 | 68.13 | 68.13 | 17.0325 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 67.58 | 68.21 | 67.5 | 68.13 | 17.0325 | +0.17 (+0.25%) | 301,200 |
| 22 May 2003 | USD | 67.3 | 67.96 | 67 | 67.96 | 16.99 | +0.88 (+1.31%) | 103,200 |
| 21 May 2003 | USD | 66.73 | 67.37 | 66.65 | 67.08 | 16.77 | +0.24 (+0.36%) | 133,200 |
| 20 May 2003 | USD | 67.1 | 67.43 | 66.46 | 66.84 | 16.71 | -0.31 (-0.46%) | 124,400 |
| 19 May 2003 | USD | 68.15 | 68.2 | 66.81 | 67.15 | 16.7875 | -1.4 (-2.04%) | 245,600 |
| 16 May 2003 | USD | 69.09 | 69.15 | 68.55 | 68.55 | 17.1375 | -0.65 (-0.94%) | 75,200 |
| 15 May 2003 | USD | 69.5 | 69.55 | 68.91 | 69.2 | 17.3 | +0.25 (+0.36%) | 112,400 |
| 14 May 2003 | USD | 69.41 | 69.41 | 68.77 | 68.95 | 17.2375 | -0.19 (-0.27%) | 535,200 |
| 13 May 2003 | USD | 69.45 | 69.49 | 68.97 | 69.14 | 17.285 | -0.21 (-0.30%) | 247,200 |
| 12 May 2003 | USD | 69.02 | 69.51 | 68.5 | 69.35 | 17.3375 | +0.48 (+0.70%) | 236,400 |
| 9 May 2003 | USD | 68.67 | 68.88 | 68.13 | 68.87 | 17.2175 | +0.71 (+1.04%) | 106,800 |
| 8 May 2003 | USD | 68.2 | 68.49 | 67.87 | 68.16 | 17.04 | -0.63 (-0.92%) | 102,000 |
| 7 May 2003 | USD | 69.1 | 69.21 | 68.65 | 68.79 | 17.1975 | -0.52 (-0.75%) | 54,800 |
| 6 May 2003 | USD | 68.8 | 69.49 | 68.65 | 69.31 | 17.3275 | +0.49 (+0.71%) | 222,000 |
| 5 May 2003 | USD | 68.9 | 68.98 | 68.53 | 68.82 | 17.205 | +0.39 (+0.57%) | 240,800 |
| 2 May 2003 | USD | 67 | 68.48 | 67 | 68.43 | 17.1075 | +1.66 (+2.49%) | 78,800 |
| 1 May 2003 | USD | 67.2 | 67.3 | 66.33 | 66.77 | 16.6925 | -0.4 (-0.60%) | 352,000 |
| 30 Apr 2003 | USD | 66.7 | 67.3 | 66.5 | 67.17 | 16.7925 | +0.66 (+0.99%) | 124,800 |
| 29 Apr 2003 | USD | 66.55 | 67.05 | 66.45 | 66.51 | 16.6275 | +0.16 (+0.24%) | 97,600 |
| 28 Apr 2003 | USD | 65.6 | 66.5 | 65.45 | 66.35 | 16.5875 | +0.88 (+1.34%) | 86,000 |
| 25 Apr 2003 | USD | 65.9 | 66.09 | 65.35 | 65.47 | 16.3675 | -0.53 (-0.80%) | 76,000 |
| 24 Apr 2003 | USD | 66.16 | 66.38 | 65.6 | 66 | 16.5 | -0.5 (-0.75%) | 86,400 |
