| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2003 | USD | 29.97 | 30.33 | 29.58 | 29.97 | 89.91 | -0.03 (-0.10%) | 112,400 |
| 2 Jun 2003 | USD | 30.33 | 30.45 | 29.58 | 30 | 90 | -0.3 (-0.99%) | 208,000 |
| 30 May 2003 | USD | 29.16 | 30.51 | 29.16 | 30.3 | 90.9 | +1.14 (+3.91%) | 227,000 |
| 29 May 2003 | USD | 29.01 | 29.16 | 28.74 | 29.16 | 87.48 | +0.15 (+0.52%) | 123,300 |
| 28 May 2003 | USD | 29.1 | 29.34 | 28.83 | 29.01 | 87.03 | -0.06 (-0.21%) | 142,300 |
| 27 May 2003 | USD | 27.15 | 29.07 | 27.03 | 29.07 | 87.21 | +1.59 (+5.79%) | 150,600 |
| 26 May 2003 | USD | 27.48 | 27.48 | 27.48 | 27.48 | 82.44 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 27.3 | 27.75 | 27.03 | 27.48 | 82.44 | +0.03 (+0.11%) | 60,200 |
| 22 May 2003 | USD | 26.97 | 27.6 | 26.7 | 27.45 | 82.35 | +0.48 (+1.78%) | 117,200 |
| 21 May 2003 | USD | 27.06 | 27.3 | 26.76 | 26.97 | 80.91 | -0.48 (-1.75%) | 115,100 |
| 20 May 2003 | USD | 27.51 | 28.14 | 27.06 | 27.45 | 82.35 | -0.36 (-1.29%) | 95,400 |
| 19 May 2003 | USD | 29.04 | 29.16 | 27.36 | 27.81 | 83.43 | -1.29 (-4.43%) | 135,100 |
| 16 May 2003 | USD | 28.59 | 29.25 | 28.59 | 29.1 | 87.3 | +0.54 (+1.89%) | 123,800 |
| 15 May 2003 | USD | 28.2 | 28.8 | 28.05 | 28.56 | 85.68 | +0.42 (+1.49%) | 172,800 |
| 14 May 2003 | USD | 28.35 | 28.44 | 27.6 | 28.14 | 84.42 | -0.06 (-0.21%) | 128,200 |
| 13 May 2003 | USD | 28.35 | 28.65 | 27.75 | 28.2 | 84.6 | -0.3 (-1.05%) | 149,700 |
| 12 May 2003 | USD | 28.47 | 28.71 | 28.14 | 28.5 | 85.5 | +0.03 (+0.11%) | 182,300 |
| 9 May 2003 | USD | 28.5 | 28.8 | 27.75 | 28.47 | 85.41 | +0.27 (+0.96%) | 229,400 |
| 8 May 2003 | USD | 27.9 | 28.62 | 27.6 | 28.2 | 84.6 | -0.24 (-0.84%) | 96,600 |
| 7 May 2003 | USD | 28.8 | 29.25 | 28.29 | 28.44 | 85.32 | -0.72 (-2.47%) | 144,600 |
| 6 May 2003 | USD | 29.79 | 30 | 29.16 | 29.16 | 87.48 | -0.63 (-2.11%) | 278,100 |
| 5 May 2003 | USD | 28.74 | 30.09 | 28.65 | 29.79 | 89.37 | +1.05 (+3.65%) | 232,600 |
| 2 May 2003 | USD | 27.57 | 28.74 | 27.57 | 28.74 | 86.22 | +1.14 (+4.13%) | 124,700 |
| 1 May 2003 | USD | 27.48 | 27.66 | 26.55 | 27.6 | 82.8 | +0.09 (+0.33%) | 154,800 |
| 30 Apr 2003 | USD | 26.46 | 28.02 | 26.19 | 27.51 | 82.53 | +0.75 (+2.80%) | 140,200 |
| 29 Apr 2003 | USD | 26.85 | 27.27 | 26.43 | 26.76 | 80.28 | -0.09 (-0.34%) | 81,800 |
| 28 Apr 2003 | USD | 25.65 | 26.97 | 25.65 | 26.85 | 80.55 | +1.05 (+4.07%) | 83,600 |
| 25 Apr 2003 | USD | 26.64 | 26.64 | 25.59 | 25.8 | 77.4 | -0.9 (-3.37%) | 84,900 |
| 24 Apr 2003 | USD | 26.79 | 27.03 | 26.7 | 26.7 | 80.1 | -0.45 (-1.66%) | 124,100 |
| 23 Apr 2003 | USD | 26.46 | 27.21 | 25.71 | 27.15 | 81.45 | +0.72 (+2.72%) | 192,000 |
