| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 22.65 | 22.9004 | 22.1 | 22.6604 | 0.1888 | -0.06 (-0.26%) | 123,780,236 |
| 27 May 2003 | USD | 20.6504 | 22.8 | 20.25 | 22.7204 | 0.1893 | +1.85 (+8.87%) | 167,757,475 |
| 26 May 2003 | USD | 20.87 | 20.87 | 20.87 | 20.87 | 0.1739 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 21 | 21.4004 | 20.78 | 20.87 | 0.1739 | -0.11 (-0.53%) | 87,027,201 |
| 22 May 2003 | USD | 20.94 | 21.17 | 20.45 | 20.9804 | 0.1748 | +0.07 (+0.34%) | 89,158,101 |
| 21 May 2003 | USD | 20.21 | 20.9204 | 20.1 | 20.91 | 0.1742 | +0.71 (+3.51%) | 90,928,701 |
| 20 May 2003 | USD | 20.09 | 20.3504 | 20 | 20.2004 | 0.1683 | +0.31 (+1.56%) | 88,614,273 |
| 19 May 2003 | USD | 20.9804 | 21.1812 | 19.8104 | 19.89 | 0.1658 | -1.37 (-6.44%) | 122,400,236 |
| 16 May 2003 | USD | 20.8004 | 21.63 | 20.7704 | 21.26 | 0.1772 | +0.2 (+0.95%) | 102,114,909 |
| 15 May 2003 | USD | 20.66 | 21.1004 | 20.55 | 21.06 | 0.1755 | +0.7 (+3.44%) | 110,892,981 |
| 14 May 2003 | USD | 20.45 | 20.7 | 20.1 | 20.36 | 0.1697 | -0.02 (-0.10%) | 96,809,745 |
| 13 May 2003 | USD | 20.06 | 20.7 | 19.9488 | 20.3804 | 0.1698 | -0.39 (-1.88%) | 182,910,954 |
| 12 May 2003 | USD | 21.42 | 21.9 | 20.6 | 20.7704 | 0.1731 | -0.6 (-2.81%) | 301,850,379 |
| 9 May 2003 | USD | 18.83 | 21.53 | 18.3 | 21.3704 | 0.1781 | +5.31 (+33.06%) | 926,012,696 |
| 8 May 2003 | USD | 15.8504 | 16.7 | 15.65 | 16.0604 | 0.1338 | +0.01 (+0.06%) | 199,435,914 |
| 7 May 2003 | USD | 16.07 | 16.4504 | 15.77 | 16.05 | 0.1338 | -0.26 (-1.59%) | 90,015,105 |
| 6 May 2003 | USD | 16.2104 | 16.7312 | 15.93 | 16.31 | 0.1359 | +0.02 (+0.12%) | 114,640,881 |
| 5 May 2003 | USD | 16.0512 | 17.04 | 15.7692 | 16.29 | 0.1358 | +0.39 (+2.45%) | 157,942,315 |
| 2 May 2003 | USD | 14.61 | 16.0004 | 14.5304 | 15.9 | 0.1325 | +1.48 (+10.26%) | 169,475,995 |
| 1 May 2003 | USD | 14.2304 | 14.5608 | 14.15 | 14.42 | 0.1202 | +0.15 (+1.05%) | 73,552,726 |
| 30 Apr 2003 | USD | 14.31 | 14.7 | 14.25 | 14.27 | 0.1189 | -0.12 (-0.83%) | 46,909,571 |
| 29 Apr 2003 | USD | 14.28 | 14.5904 | 14.1704 | 14.39 | 0.1199 | +0.43 (+3.08%) | 67,369,570 |
| 28 Apr 2003 | USD | 13.71 | 14.21 | 13.55 | 13.9604 | 0.1163 | +0.41 (+3.03%) | 67,739,590 |
| 25 Apr 2003 | USD | 13.9904 | 14.2304 | 13.4204 | 13.55 | 0.1129 | -0.52 (-3.70%) | 88,644,357 |
| 24 Apr 2003 | USD | 14.51 | 14.51 | 13.88 | 14.07 | 0.1172 | -0.43 (-2.97%) | 66,280,258 |
| 23 Apr 2003 | USD | 14.16 | 14.5904 | 14.0504 | 14.5004 | 0.1208 | +0.32 (+2.26%) | 60,828,382 |
| 22 Apr 2003 | USD | 13.9304 | 14.19 | 13.7 | 14.18 | 0.1182 | +0.18 (+1.29%) | 79,160,362 |
| 21 Apr 2003 | USD | 13.67 | 14.04 | 13.5404 | 14 | 0.1167 | +0.35 (+2.56%) | 59,686,078 |
| 18 Apr 2003 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 0.1138 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 13.5104 | 13.6892 | 13.23 | 13.65 | 0.1138 | +0.24 (+1.79%) | 52,426,054 |
