| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | USD | 19.32 | 19.35 | 18.98 | 19.15 | 4.7875 | -0.18 (-0.93%) | 2,528,400 |
| 29 May 2003 | USD | 19.6 | 19.75 | 19.3 | 19.33 | 4.8325 | 0.0 (0.0%) | 2,962,000 |
| 28 May 2003 | USD | 19.21 | 19.38 | 19.16 | 19.33 | 4.8325 | +0.37 (+1.95%) | 3,029,200 |
| 27 May 2003 | USD | 18.59 | 19.15 | 18.41 | 18.96 | 4.74 | -0.48 (-2.47%) | 7,338,000 |
| 26 May 2003 | USD | 19.44 | 19.44 | 19.44 | 19.44 | 4.86 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 19.35 | 19.6 | 19.3 | 19.44 | 4.86 | -0.05 (-0.26%) | 2,848,400 |
| 22 May 2003 | USD | 19.28 | 19.64 | 19.1 | 19.49 | 4.8725 | +0.37 (+1.94%) | 2,504,800 |
| 21 May 2003 | USD | 19.05 | 19.2 | 18.75 | 19.12 | 4.78 | +0.13 (+0.68%) | 6,620,800 |
| 20 May 2003 | USD | 18.6 | 18.99 | 18.54 | 18.99 | 4.7475 | +0.05 (+0.26%) | 3,575,600 |
| 19 May 2003 | USD | 19.25 | 19.4 | 18.85 | 18.94 | 4.735 | -0.81 (-4.10%) | 2,733,600 |
| 16 May 2003 | USD | 20 | 20.02 | 19.2 | 19.75 | 4.9375 | +0.01 (+0.05%) | 5,213,600 |
| 15 May 2003 | USD | 19.98 | 20.05 | 19.58 | 19.74 | 4.935 | -0.41 (-2.03%) | 3,985,200 |
| 14 May 2003 | USD | 20.23 | 20.3 | 19.92 | 20.15 | 5.0375 | +0.05 (+0.25%) | 4,067,200 |
| 13 May 2003 | USD | 20.16 | 20.42 | 20 | 20.1 | 5.025 | +0.18 (+0.90%) | 9,372,000 |
| 12 May 2003 | USD | 19.3 | 20.15 | 19.3 | 19.92 | 4.98 | +0.39 (+2.00%) | 4,514,000 |
| 9 May 2003 | USD | 19.1 | 19.68 | 19.02 | 19.53 | 4.8825 | +0.79 (+4.22%) | 6,651,600 |
| 8 May 2003 | USD | 19.03 | 19.07 | 18.73 | 18.74 | 4.685 | -0.28 (-1.47%) | 5,928,000 |
| 7 May 2003 | USD | 18.8 | 19.1 | 18.7 | 19.02 | 4.755 | +0.47 (+2.53%) | 5,034,400 |
| 6 May 2003 | USD | 18.5 | 18.8 | 18.5 | 18.55 | 4.6375 | 0.0 (0.0%) | 3,360,000 |
| 5 May 2003 | USD | 18.56 | 18.68 | 18.42 | 18.55 | 4.6375 | -0.07 (-0.38%) | 3,087,600 |
| 2 May 2003 | USD | 18.5 | 18.8 | 18.47 | 18.62 | 4.655 | +0.26 (+1.42%) | 4,945,600 |
| 1 May 2003 | USD | 18.48 | 18.74 | 18.02 | 18.36 | 4.59 | -0.19 (-1.02%) | 3,503,200 |
| 30 Apr 2003 | USD | 18.45 | 18.75 | 18.36 | 18.55 | 4.6375 | +0.62 (+3.46%) | 5,032,400 |
| 29 Apr 2003 | USD | 17.89 | 18.27 | 17.82 | 17.93 | 4.4825 | +0.41 (+2.34%) | 5,544,400 |
| 28 Apr 2003 | USD | 17.1 | 17.65 | 17.05 | 17.52 | 4.38 | +0.27 (+1.57%) | 3,433,600 |
| 25 Apr 2003 | USD | 17.28 | 17.39 | 17.15 | 17.25 | 4.3125 | -0.1 (-0.58%) | 2,762,400 |
| 24 Apr 2003 | USD | 17.44 | 17.46 | 17.25 | 17.35 | 4.3375 | -0.18 (-1.03%) | 4,944,800 |
| 23 Apr 2003 | USD | 17.17 | 17.7 | 16.95 | 17.53 | 4.3825 | +0.44 (+2.57%) | 9,029,200 |
| 22 Apr 2003 | USD | 16.95 | 17.15 | 16.75 | 17.09 | 4.2725 | +0.06 (+0.35%) | 5,282,400 |
| 21 Apr 2003 | USD | 17.05 | 17.12 | 16.91 | 17.03 | 4.2575 | -0.02 (-0.12%) | 1,498,400 |
