| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | USD | 408 | 411 | 405.75 | 407.25 | 407.25 | -2.25 (-0.55%) | 828,096 |
| 25 Jun 2003 | USD | 412 | 412.25 | 408 | 409.5 | 409.5 | -10.5 (-2.50%) | 666,816 |
| 24 Jun 2003 | USD | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 23 Jun 2003 | USD | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 20 Jun 2003 | USD | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 19 Jun 2003 | USD | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 18 Jun 2003 | USD | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 17 Jun 2003 | USD | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 16 Jun 2003 | USD | 413.75 | 420.75 | 413.75 | 420 | 420 | -0.893 (-0.21%) | 1,585,244 |
| 13 Jun 2003 | USD | 420.8926 | 420.8926 | 420.8926 | 420.8926 | 420.8926 | 0.0 (0.0%) | 0 |
| 12 Jun 2003 | USD | 422 | 422.75 | 417.5 | 420.8926 | 420.8926 | +3.643 (+0.87%) | 4,702,078 |
| 11 Jun 2003 | USD | 413.75 | 419.25 | 408 | 417.25 | 417.25 | +1 (+0.24%) | 1,349,963 |
| 10 Jun 2003 | USD | 414.5 | 416.75 | 413 | 416.25 | 416.25 | 0.0 (0.0%) | 607,503 |
| 9 Jun 2003 | USD | 414.5 | 417.25 | 413.5 | 416.25 | 416.25 | -2.25 (-0.54%) | 4,014,814 |
| 6 Jun 2003 | USD | 416.5 | 420.75 | 416 | 418.5 | 418.5 | +5 (+1.21%) | 1,774,907 |
| 5 Jun 2003 | USD | 417.75 | 419 | 411 | 413.5 | 413.5 | -2.5 (-0.60%) | 1,887,680 |
| 4 Jun 2003 | USD | 418 | 418.25 | 412 | 416 | 416 | -4.75 (-1.13%) | 1,374,757 |
| 3 Jun 2003 | USD | 424 | 424 | 415.5 | 420.75 | 420.75 | +0.5 (+0.12%) | 3,088,669 |
| 2 Jun 2003 | USD | 418.5 | 421 | 415.75 | 420.25 | 420.25 | +4 (+0.96%) | 1,633,345 |
| 30 May 2003 | USD | 414 | 418.25 | 413 | 416.25 | 416.25 | -0.75 (-0.18%) | 2,498,188 |
| 29 May 2003 | USD | 415.75 | 419.25 | 411.75 | 417 | 417 | +3 (+0.72%) | 2,548,323 |
| 28 May 2003 | USD | 410 | 415.5 | 407 | 414 | 414 | +10.25 (+2.54%) | 2,637,735 |
| 27 May 2003 | USD | 403.75 | 408.5 | 400.5 | 403.75 | 403.75 | -2 (-0.49%) | 1,843,582 |
| 26 May 2003 | USD | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 408.25 | 409.5 | 403.5 | 405.75 | 405.75 | -1 (-0.25%) | 649,525 |
| 22 May 2003 | USD | 403.25 | 406.75 | 402.5 | 406.75 | 406.75 | +5.75 (+1.43%) | 522,688 |
| 21 May 2003 | USD | 403.25 | 406.25 | 399 | 401 | 401 | -3.75 (-0.93%) | 1,536,625 |
| 20 May 2003 | USD | 403.75 | 407 | 401 | 404.75 | 404.75 | +2 (+0.50%) | 1,411,196 |
| 19 May 2003 | USD | 409 | 410.25 | 402 | 402.75 | 402.75 | -10.5 (-2.54%) | 1,574,964 |
| 16 May 2003 | USD | 410.25 | 416.5 | 408 | 413.25 | 413.25 | +6.5 (+1.60%) | 2,737,685 |
