| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 25.49 | 25.94 | 25.45 | 25.94 | 21.438 | +0.45 (+1.77%) | 52,998 |
| 3 Jun 2003 | USD | 25.42 | 25.49 | 25.12 | 25.49 | 21.0661 | +0.04 (+0.16%) | 19,360 |
| 2 Jun 2003 | USD | 25.1 | 25.45 | 25.05 | 25.45 | 21.0331 | +0.27 (+1.07%) | 18,513 |
| 30 May 2003 | USD | 25.38 | 25.48 | 25 | 25.18 | 20.8099 | -0.2 (-0.79%) | 50,094 |
| 29 May 2003 | USD | 25.23 | 25.38 | 24.99 | 25.38 | 20.9752 | +0.2 (+0.79%) | 29,645 |
| 28 May 2003 | USD | 25.34 | 25.37 | 25.14 | 25.18 | 20.8099 | -0.21 (-0.83%) | 44,528 |
| 27 May 2003 | USD | 25.48 | 25.62 | 25.3501 | 25.39 | 20.9835 | -0.09 (-0.35%) | 11,374 |
| 26 May 2003 | USD | 25.48 | 25.48 | 25.48 | 25.48 | 21.0579 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 25.41 | 25.49 | 25.18 | 25.48 | 21.0579 | +0.02 (+0.08%) | 7,623 |
| 22 May 2003 | USD | 25.1301 | 25.47 | 25.1 | 25.4601 | 21.0414 | +0.32 (+1.27%) | 13,552 |
| 21 May 2003 | USD | 25.07 | 25.19 | 25.06 | 25.14 | 20.7769 | +0.12 (+0.48%) | 9,317 |
| 20 May 2003 | USD | 25.05 | 25.27 | 25.01 | 25.0201 | 20.6778 | +0.01 (+0.04%) | 15,730 |
| 19 May 2003 | USD | 25 | 25.12 | 24.96 | 25.01 | 20.6694 | -0.02 (-0.08%) | 55,660 |
| 16 May 2003 | USD | 25.3 | 25.4 | 25 | 25.03 | 20.686 | -0.43 (-1.69%) | 23,837 |
| 15 May 2003 | USD | 25.2 | 25.55 | 25.2 | 25.4601 | 21.0414 | -0.05 (-0.20%) | 29,524 |
| 14 May 2003 | USD | 25.65 | 25.72 | 25.47 | 25.51 | 21.0826 | -0.14 (-0.55%) | 14,036 |
| 13 May 2003 | USD | 25.78 | 25.85 | 25.41 | 25.65 | 21.1983 | -0.16 (-0.62%) | 19,239 |
| 12 May 2003 | USD | 26 | 26 | 25.6 | 25.81 | 21.3306 | -0.19 (-0.73%) | 32,186 |
| 9 May 2003 | USD | 25.5 | 26 | 25.5 | 26 | 21.4876 | +0.57 (+2.24%) | 62,315 |
| 8 May 2003 | USD | 25.3501 | 25.49 | 25.2 | 25.43 | 21.0165 | +0.11 (+0.43%) | 42,471 |
| 7 May 2003 | USD | 25.25 | 25.65 | 25.1 | 25.32 | 20.9256 | +0.12 (+0.48%) | 135,520 |
| 6 May 2003 | USD | 25 | 25.49 | 25 | 25.2 | 20.8264 | +0.15 (+0.60%) | 50,941 |
| 5 May 2003 | USD | 25 | 25.55 | 24.87 | 25.05 | 20.7025 | +0.12 (+0.48%) | 80,344 |
| 2 May 2003 | USD | 24.7 | 25.11 | 24.7 | 24.93 | 20.6033 | +0.25 (+1.01%) | 45,738 |
| 1 May 2003 | USD | 24.55 | 24.78 | 24.4701 | 24.68 | 20.3967 | +0.08 (+0.33%) | 15,246 |
| 30 Apr 2003 | USD | 24.48 | 24.65 | 24.43 | 24.6 | 20.3306 | +0.14 (+0.57%) | 59,048 |
| 29 Apr 2003 | USD | 24.1 | 24.59 | 24.08 | 24.46 | 20.2149 | +0.35 (+1.45%) | 76,593 |
| 28 Apr 2003 | USD | 24.22 | 24.24 | 24.05 | 24.11 | 19.9256 | -0.11 (-0.45%) | 43,802 |
| 25 Apr 2003 | USD | 24 | 24.45 | 23.96 | 24.22 | 20.0165 | +0.21 (+0.87%) | 34,001 |
| 24 Apr 2003 | USD | 24.1 | 24.1 | 23.95 | 24.01 | 19.843 | -0.04 (-0.17%) | 18,513 |
