| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2003 | USD | 26.91 | 27.1 | 26.9 | 27 | 13.5 | -0.04 (-0.15%) | 537,200 |
| 26 May 2003 | USD | 27.04 | 27.04 | 27.04 | 27.04 | 13.52 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 27.25 | 27.29 | 26.99 | 27.04 | 13.52 | -0.36 (-1.31%) | 315,600 |
| 22 May 2003 | USD | 27.34 | 27.66 | 27.34 | 27.4 | 13.7 | -0.15 (-0.54%) | 809,800 |
| 21 May 2003 | USD | 27.87 | 28.03 | 27.51 | 27.55 | 13.775 | -0.61 (-2.17%) | 516,400 |
| 20 May 2003 | USD | 28 | 28.32 | 27.8 | 28.16 | 14.08 | +0.67 (+2.44%) | 631,800 |
| 19 May 2003 | USD | 28 | 28.02 | 27.47 | 27.49 | 13.745 | -0.59 (-2.10%) | 620,600 |
| 16 May 2003 | USD | 28 | 28.13 | 27.7 | 28.08 | 14.04 | +0.26 (+0.93%) | 333,800 |
| 15 May 2003 | USD | 28.01 | 28.17 | 27.74 | 27.82 | 13.91 | -0.18 (-0.64%) | 204,200 |
| 14 May 2003 | USD | 27.9 | 28.17 | 27.84 | 28 | 14 | +0.2 (+0.72%) | 257,000 |
| 13 May 2003 | USD | 27.51 | 28.05 | 27.51 | 27.8 | 13.9 | -0.1 (-0.36%) | 282,800 |
| 12 May 2003 | USD | 27.27 | 27.9 | 27.22 | 27.9 | 13.95 | +0.61 (+2.24%) | 233,200 |
| 9 May 2003 | USD | 26.92 | 27.42 | 26.92 | 27.29 | 13.645 | +0.31 (+1.15%) | 198,200 |
| 8 May 2003 | USD | 27.05 | 27.14 | 26.86 | 26.98 | 13.49 | -0.15 (-0.55%) | 364,400 |
| 7 May 2003 | USD | 26.92 | 27.21 | 26.92 | 27.13 | 13.565 | -0.09 (-0.33%) | 342,800 |
| 6 May 2003 | USD | 26.45 | 27.3 | 26.45 | 27.22 | 13.61 | +0.69 (+2.60%) | 630,200 |
| 5 May 2003 | USD | 26.37 | 26.53 | 26.31 | 26.53 | 13.265 | +0.16 (+0.61%) | 245,200 |
| 2 May 2003 | USD | 26.2 | 26.44 | 26.15 | 26.37 | 13.185 | -0.16 (-0.60%) | 313,400 |
| 1 May 2003 | USD | 26.68 | 26.91 | 26.3 | 26.53 | 13.265 | -0.11 (-0.41%) | 439,600 |
| 30 Apr 2003 | USD | 26.12 | 26.67 | 26.12 | 26.64 | 13.32 | +0.59 (+2.26%) | 493,200 |
| 29 Apr 2003 | USD | 25.42 | 26.23 | 25.42 | 26.05 | 13.025 | +0.45 (+1.76%) | 375,400 |
| 28 Apr 2003 | USD | 25.51 | 25.79 | 25.45 | 25.6 | 12.8 | +0.2 (+0.79%) | 445,400 |
| 25 Apr 2003 | USD | 25.75 | 25.86 | 25.17 | 25.4 | 12.7 | -0.52 (-2.01%) | 461,800 |
| 24 Apr 2003 | USD | 26.6 | 26.64 | 25.83 | 25.92 | 12.96 | -1.07 (-3.96%) | 562,400 |
| 23 Apr 2003 | USD | 26.55 | 27.1 | 26.55 | 26.99 | 13.495 | +0.24 (+0.90%) | 404,600 |
| 22 Apr 2003 | USD | 26.14 | 26.82 | 26.05 | 26.75 | 13.375 | +0.7 (+2.69%) | 669,200 |
| 21 Apr 2003 | USD | 25.85 | 26.1 | 25.79 | 26.05 | 13.025 | +0.08 (+0.31%) | 227,000 |
| 18 Apr 2003 | USD | 25.97 | 25.97 | 25.97 | 25.97 | 12.985 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 25.84 | 26.04 | 25.73 | 25.97 | 12.985 | +0.13 (+0.50%) | 254,600 |
| 16 Apr 2003 | USD | 26.35 | 26.39 | 25.82 | 25.84 | 12.92 | -0.55 (-2.08%) | 323,000 |
