| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | USD | 34.77 | 35.32 | 34.6 | 35.26 | 35.26 | +0.51 (+1.47%) | 972,981 |
| 29 May 2003 | USD | 35 | 35.33 | 34.68 | 34.75 | 34.75 | -0.25 (-0.71%) | 1,018,525 |
| 28 May 2003 | USD | 35.11 | 35.12 | 34.81 | 35 | 35 | -0.05 (-0.14%) | 526,571 |
| 27 May 2003 | USD | 34.4 | 35.15 | 34.4 | 35.05 | 35.05 | +0.48 (+1.39%) | 1,317,042 |
| 26 May 2003 | USD | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 34.56 | 34.84 | 34.47 | 34.57 | 34.57 | -0.39 (-1.12%) | 776,046 |
| 22 May 2003 | USD | 34.15 | 34.96 | 34.1 | 34.96 | 34.96 | +0.771 (+2.26%) | 734,513 |
| 21 May 2003 | USD | 34.25 | 34.45 | 34.05 | 34.189 | 34.189 | +0.059 (+0.17%) | 758,796 |
| 20 May 2003 | USD | 34.15 | 34.55 | 33.95 | 34.13 | 34.13 | -0.01 (-0.03%) | 761,022 |
| 19 May 2003 | USD | 34.88 | 35.05 | 34 | 34.14 | 34.14 | -1.04 (-2.96%) | 1,042,945 |
| 16 May 2003 | USD | 35.05 | 35.63 | 34.14 | 35.18 | 35.18 | -0.01 (-0.03%) | 1,423,732 |
| 15 May 2003 | USD | 34.85 | 35.25 | 34.62 | 35.19 | 35.19 | +0.35 (+1.00%) | 588,537 |
| 14 May 2003 | USD | 34.7 | 35.21 | 34.4 | 34.84 | 34.84 | -0.02 (-0.06%) | 608,408 |
| 13 May 2003 | USD | 35.5 | 35.5 | 34.59 | 34.86 | 34.86 | -0.66 (-1.86%) | 1,485,914 |
| 12 May 2003 | USD | 34.81 | 35.71 | 34.7 | 35.52 | 35.52 | +0.49 (+1.40%) | 1,027,084 |
| 9 May 2003 | USD | 34.62 | 35.11 | 34.62 | 35.03 | 35.03 | +0.41 (+1.18%) | 1,028,302 |
| 8 May 2003 | USD | 34.13 | 34.8 | 33.89 | 34.62 | 34.62 | +0.14 (+0.41%) | 1,342,058 |
| 7 May 2003 | USD | 34.5 | 35.36 | 34.21 | 34.48 | 34.48 | -1.78 (-4.91%) | 4,204,516 |
| 6 May 2003 | USD | 35.61 | 36.66 | 35.61 | 36.26 | 36.26 | +0.53 (+1.48%) | 1,112,580 |
| 5 May 2003 | USD | 36.72 | 36.76 | 35.59 | 35.73 | 35.73 | -0.87 (-2.38%) | 1,209,862 |
| 2 May 2003 | USD | 36.11 | 37.04 | 35.98 | 36.6 | 36.6 | +0.43 (+1.19%) | 1,397,013 |
| 1 May 2003 | USD | 35.77 | 36.36 | 35.37 | 36.17 | 36.17 | +0.34 (+0.95%) | 1,162,674 |
| 30 Apr 2003 | USD | 34.9 | 36.94 | 34.9 | 35.83 | 35.83 | +1.05 (+3.02%) | 2,386,962 |
| 29 Apr 2003 | USD | 34.89 | 35.352 | 34.38 | 34.78 | 34.78 | -0.42 (-1.19%) | 773,814 |
| 28 Apr 2003 | USD | 34.32 | 35.3 | 34.27 | 35.2 | 35.2 | +0.94 (+2.74%) | 591,962 |
| 25 Apr 2003 | USD | 34.82 | 35.08 | 34.12 | 34.26 | 34.26 | -0.89 (-2.53%) | 600,281 |
| 24 Apr 2003 | USD | 35.61 | 35.716 | 34.71 | 35.15 | 35.15 | -0.73 (-2.03%) | 311,454 |
| 23 Apr 2003 | USD | 35.03 | 36.15 | 34.56 | 35.88 | 35.88 | +0.82 (+2.34%) | 890,859 |
| 22 Apr 2003 | USD | 33.49 | 35.18 | 33.45 | 35.06 | 35.06 | +1.64 (+4.91%) | 1,552,499 |
| 21 Apr 2003 | USD | 33.84 | 33.95 | 33.42 | 33.42 | 33.42 | +0.09 (+0.27%) | 836,725 |
