| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2003 | USD | 21.2 | 21.64 | 20.59 | 21.56 | 21.56 | +0.31 (+1.46%) | 67,339 |
| 2 Jun 2003 | USD | 21.73 | 21.949 | 21.22 | 21.25 | 21.25 | -0.48 (-2.21%) | 156,152 |
| 30 May 2003 | USD | 22.04 | 22.25 | 21.52 | 21.73 | 21.73 | -0.04 (-0.18%) | 127,200 |
| 29 May 2003 | USD | 21.43 | 22 | 21.22 | 21.77 | 21.77 | +0.47 (+2.21%) | 132,900 |
| 28 May 2003 | USD | 21.01 | 21.52 | 20.96 | 21.3 | 21.3 | +0.13 (+0.61%) | 64,128 |
| 27 May 2003 | USD | 20.59 | 21.3 | 20.37 | 21.17 | 21.17 | +0.65 (+3.17%) | 63,323 |
| 26 May 2003 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 20.41 | 20.8 | 20.12 | 20.52 | 20.52 | +0.05 (+0.24%) | 54,399 |
| 22 May 2003 | USD | 20.07 | 20.68 | 20.06 | 20.47 | 20.47 | +0.27 (+1.34%) | 60,546 |
| 21 May 2003 | USD | 20.31 | 20.4 | 19.75 | 20.2 | 20.2 | -0.1 (-0.49%) | 114,400 |
| 20 May 2003 | USD | 20.05 | 20.41 | 19.9 | 20.3 | 20.3 | +0.29 (+1.45%) | 85,224 |
| 19 May 2003 | USD | 21.4 | 21.49 | 19.99 | 20.01 | 20.01 | -1.4 (-6.54%) | 159,946 |
| 16 May 2003 | USD | 21.36 | 21.82 | 21.35 | 21.41 | 21.41 | -0.2 (-0.93%) | 138,600 |
| 15 May 2003 | USD | 20.86 | 21.71 | 20.86 | 21.61 | 21.61 | +0.76 (+3.65%) | 143,000 |
| 14 May 2003 | USD | 20.77 | 21.05 | 20.4 | 20.85 | 20.85 | +0.07 (+0.34%) | 90,283 |
| 13 May 2003 | USD | 20.77 | 21.16 | 20.754 | 20.78 | 20.78 | -0.3 (-1.42%) | 56,000 |
| 12 May 2003 | USD | 20.47 | 21.1 | 20.3 | 21.08 | 21.08 | +0.46 (+2.23%) | 82,878 |
| 9 May 2003 | USD | 19.99 | 20.62 | 19.9 | 20.62 | 20.62 | +0.79 (+3.98%) | 96,651 |
| 8 May 2003 | USD | 20.65 | 20.66 | 19.83 | 19.83 | 19.83 | -0.89 (-4.30%) | 149,191 |
| 7 May 2003 | USD | 21 | 21.1 | 20.7 | 20.72 | 20.72 | -0.16 (-0.77%) | 131,455 |
| 6 May 2003 | USD | 21.25 | 21.25 | 20.6 | 20.88 | 20.88 | -0.17 (-0.81%) | 165,300 |
| 5 May 2003 | USD | 20.25 | 21.28 | 20.25 | 21.05 | 21.05 | +0.83 (+4.10%) | 171,557 |
| 2 May 2003 | USD | 20 | 20.4 | 19.95 | 20.22 | 20.22 | +0.14 (+0.70%) | 99,210 |
| 1 May 2003 | USD | 20.08 | 20.35 | 19.95 | 20.08 | 20.08 | +0.06 (+0.30%) | 116,348 |
| 30 Apr 2003 | USD | 19.37 | 20.35 | 19.22 | 20.02 | 20.02 | +0.52 (+2.67%) | 221,017 |
| 29 Apr 2003 | USD | 19.69 | 19.74 | 19.4 | 19.5 | 19.5 | -0.04 (-0.20%) | 95,270 |
| 28 Apr 2003 | USD | 19.5 | 19.74 | 19.4 | 19.54 | 19.54 | +0.04 (+0.21%) | 107,688 |
| 25 Apr 2003 | USD | 19.35 | 19.71 | 19.32 | 19.5 | 19.5 | +0.01 (+0.05%) | 138,600 |
| 24 Apr 2003 | USD | 19.45 | 19.56 | 19.15 | 19.49 | 19.49 | +0.07 (+0.36%) | 80,600 |
| 23 Apr 2003 | USD | 18.91 | 19.42 | 18.88 | 19.42 | 19.42 | +0.23 (+1.20%) | 160,369 |
