| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 33.49 | 33.8 | 31.18 | 31.65 | 1.5825 | -0.68 (-2.10%) | 53,882,639 |
| 27 May 2003 | USD | 28.7 | 32.45 | 28.62 | 32.33 | 1.6165 | +2.63 (+8.86%) | 58,101,419 |
| 26 May 2003 | USD | 29.7 | 29.7 | 29.7 | 29.7 | 1.485 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 27.8 | 29.75 | 27.32 | 29.7 | 1.485 | +2.46 (+9.03%) | 47,344,859 |
| 22 May 2003 | USD | 25.2 | 27.4 | 24.85 | 27.24 | 1.362 | +2.54 (+10.28%) | 40,345,699 |
| 21 May 2003 | USD | 24.81 | 25.12 | 24.16 | 24.7 | 1.235 | -0.65 (-2.56%) | 24,274,020 |
| 20 May 2003 | USD | 27.43 | 27.8 | 24.72 | 25.35 | 1.2675 | -1.55 (-5.76%) | 44,105,959 |
| 19 May 2003 | USD | 27.52 | 28.18 | 25.62 | 26.9 | 1.345 | -1.46 (-5.15%) | 43,079,559 |
| 16 May 2003 | USD | 27.7 | 28.93 | 27.29 | 28.36 | 1.418 | +0.65 (+2.35%) | 18,716,000 |
| 15 May 2003 | USD | 28.74 | 28.85 | 26.89 | 27.71 | 1.3855 | -0.6 (-2.12%) | 27,939,700 |
| 14 May 2003 | USD | 27.66 | 28.59 | 26.88 | 28.31 | 1.4155 | +1.33 (+4.93%) | 31,585,500 |
| 13 May 2003 | USD | 24.85 | 26.99 | 24.75 | 26.98 | 1.349 | +1.58 (+6.22%) | 30,444,980 |
| 12 May 2003 | USD | 24.55 | 25.74 | 24.115 | 25.4 | 1.27 | +0.84 (+3.42%) | 26,840,220 |
| 9 May 2003 | USD | 24.85 | 25.04 | 24.25 | 24.56 | 1.228 | +0.13 (+0.53%) | 13,350,700 |
| 8 May 2003 | USD | 24.51 | 25.06 | 24.05 | 24.43 | 1.2215 | -0.25 (-1.01%) | 15,744,680 |
| 7 May 2003 | USD | 24.4 | 25.98 | 24.21 | 24.68 | 1.234 | -0.4 (-1.59%) | 37,550,499 |
| 6 May 2003 | USD | 26.65 | 26.92 | 23.75 | 25.08 | 1.254 | -1.59 (-5.96%) | 57,304,099 |
| 5 May 2003 | USD | 24.6 | 26.68 | 23.9 | 26.67 | 1.3335 | +2.83 (+11.87%) | 52,686,519 |
| 2 May 2003 | USD | 21.98 | 24.44 | 21.98 | 23.84 | 1.192 | +1.88 (+8.56%) | 44,053,979 |
| 1 May 2003 | USD | 21.3 | 22.09 | 21 | 21.96 | 1.098 | +0.21 (+0.97%) | 18,633,620 |
| 30 Apr 2003 | USD | 21.27 | 22.1 | 20.67 | 21.75 | 1.0875 | +0.42 (+1.97%) | 19,284,540 |
| 29 Apr 2003 | USD | 22.29 | 22.44 | 20.75 | 21.33 | 1.0665 | +1.11 (+5.49%) | 61,515,539 |
| 28 Apr 2003 | USD | 19.1 | 20.61 | 17.32 | 20.22 | 1.011 | +0.84 (+4.33%) | 70,892,119 |
| 25 Apr 2003 | USD | 23.4 | 23.4 | 19.31 | 19.38 | 0.969 | -2.93 (-13.13%) | 60,511,239 |
| 24 Apr 2003 | USD | 20.51 | 22.95 | 20.25 | 22.31 | 1.1155 | +1.83 (+8.94%) | 44,177,519 |
| 23 Apr 2003 | USD | 21.24 | 21.92 | 20.01 | 20.48 | 1.024 | -0.42 (-2.01%) | 30,832,320 |
| 22 Apr 2003 | USD | 22.6 | 23.399 | 20.75 | 20.9 | 1.045 | -1.5 (-6.70%) | 54,971,819 |
| 21 Apr 2003 | USD | 21.14 | 22.79 | 20.85 | 22.4 | 1.12 | +1.65 (+7.95%) | 32,212,000 |
| 18 Apr 2003 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 1.0375 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 20.06 | 21.09 | 19.75 | 20.75 | 1.0375 | +0.55 (+2.72%) | 16,643,720 |
