| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 18.74 | 19.02 | 18.64 | 18.88 | 18.88 | +0.13 (+0.69%) | 41,049 |
| 3 Jun 2003 | USD | 18.66 | 18.93 | 18.54 | 18.75 | 18.75 | -0.25 (-1.32%) | 7,900 |
| 2 Jun 2003 | USD | 18.49 | 19 | 18.49 | 19 | 19 | +0.51 (+2.76%) | 58,700 |
| 30 May 2003 | USD | 18.25 | 18.5 | 18.2 | 18.49 | 18.49 | +0.43 (+2.38%) | 53,759 |
| 29 May 2003 | USD | 18.17 | 18.25 | 17.9 | 18.06 | 18.06 | -0.04 (-0.22%) | 45,900 |
| 28 May 2003 | USD | 18.15 | 18.2 | 17.85 | 18.1 | 18.1 | -0.08 (-0.44%) | 22,284 |
| 27 May 2003 | USD | 17.98 | 18.19 | 17.98 | 18.18 | 18.18 | +0.18 (+1%) | 100,100 |
| 26 May 2003 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 17.97 | 18.1 | 17.96 | 18 | 18 | -0.05 (-0.28%) | 57,632 |
| 22 May 2003 | USD | 17.94 | 18.1 | 17.9 | 18.05 | 18.05 | -0.03 (-0.17%) | 79,900 |
| 21 May 2003 | USD | 17.82 | 18.08 | 17.78 | 18.08 | 18.08 | +0.17 (+0.95%) | 53,800 |
| 20 May 2003 | USD | 17.99 | 18.1 | 17.78 | 17.91 | 17.91 | -0.07 (-0.39%) | 9,500 |
| 19 May 2003 | USD | 18.05 | 18.41 | 17.75 | 17.98 | 17.98 | -0.229 (-1.26%) | 35,300 |
| 16 May 2003 | USD | 18.6 | 19.05 | 18.05 | 18.209 | 18.209 | -0.841 (-4.41%) | 140,700 |
| 15 May 2003 | USD | 19.12 | 19.13 | 18.75 | 19.05 | 19.05 | +0.1 (+0.53%) | 69,000 |
| 14 May 2003 | USD | 19.19 | 19.2 | 18.91 | 18.95 | 18.95 | -0.239 (-1.25%) | 61,830 |
| 13 May 2003 | USD | 19.03 | 19.25 | 18.83 | 19.189 | 19.189 | -0.011 (-0.06%) | 17,335 |
| 12 May 2003 | USD | 19.25 | 19.25 | 18.88 | 19.2 | 19.2 | -0.05 (-0.26%) | 14,700 |
| 9 May 2003 | USD | 18.84 | 19.29 | 18.83 | 19.25 | 19.25 | +0.13 (+0.68%) | 54,500 |
| 8 May 2003 | USD | 19.25 | 19.3 | 18.91 | 19.12 | 19.12 | -0.13 (-0.68%) | 49,372 |
| 7 May 2003 | USD | 19.5 | 19.5 | 19.25 | 19.25 | 19.25 | -0.05 (-0.26%) | 28,200 |
| 6 May 2003 | USD | 19.15 | 19.54 | 19.15 | 19.3 | 19.3 | +0.12 (+0.63%) | 44,900 |
| 5 May 2003 | USD | 18.75 | 19.49 | 18.65 | 19.18 | 19.18 | +0.47 (+2.51%) | 74,300 |
| 2 May 2003 | USD | 18.15 | 18.74 | 18.15 | 18.71 | 18.71 | +0.76 (+4.23%) | 52,492 |
| 1 May 2003 | USD | 17.79 | 17.96 | 17.5 | 17.95 | 17.95 | +0.33 (+1.87%) | 54,400 |
| 30 Apr 2003 | USD | 17.6 | 17.75 | 17.5 | 17.62 | 17.62 | -0.021 (-0.12%) | 6,292 |
| 29 Apr 2003 | USD | 17.88 | 17.88 | 17.64 | 17.6406 | 17.6406 | -0.109 (-0.62%) | 95,400 |
| 28 Apr 2003 | USD | 17.85 | 17.95 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 19,800 |
| 25 Apr 2003 | USD | 17.76 | 17.85 | 17.75 | 17.75 | 17.75 | -0.07 (-0.39%) | 7,800 |
| 24 Apr 2003 | USD | 17.85 | 17.88 | 17.75 | 17.82 | 17.82 | +0.02 (+0.11%) | 12,700 |
