| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | USD | 29 | 30.65 | 28.76 | 30.08 | 10.0267 | +1.33 (+4.63%) | 1,745,367 |
| 22 May 2003 | USD | 27.02 | 28.9 | 26.92 | 28.75 | 9.5833 | +1.7 (+6.28%) | 5,676,003 |
| 21 May 2003 | USD | 26.68 | 27.25 | 25.95 | 27.05 | 9.0167 | +0.31 (+1.16%) | 598,767 |
| 20 May 2003 | USD | 27.94 | 28.43 | 26.56 | 26.74 | 8.9133 | -0.25 (-0.93%) | 684,180 |
| 19 May 2003 | USD | 26.05 | 27.55 | 25.76 | 26.99 | 8.9967 | +0.94 (+3.61%) | 763,794 |
| 16 May 2003 | USD | 25.4 | 26.69 | 25.35 | 26.05 | 8.6833 | +0.63 (+2.48%) | 627,687 |
| 15 May 2003 | USD | 25.6 | 25.6 | 25.16 | 25.42 | 8.4733 | -0.07 (-0.27%) | 678,000 |
| 14 May 2003 | USD | 26.5 | 26.5 | 25.45 | 25.49 | 8.4967 | -0.29 (-1.12%) | 423,300 |
| 13 May 2003 | USD | 26.45 | 26.45 | 25.6 | 25.78 | 8.5933 | +0.18 (+0.70%) | 499,365 |
| 12 May 2003 | USD | 26.25 | 26.8 | 25.06 | 25.6 | 8.5333 | -0.32 (-1.23%) | 664,836 |
| 9 May 2003 | USD | 25.5 | 26.35 | 25.34 | 25.92 | 8.64 | +0.52 (+2.05%) | 154,476 |
| 8 May 2003 | USD | 25.5 | 25.71 | 25.3 | 25.4 | 8.4667 | -0.05 (-0.20%) | 224,100 |
| 7 May 2003 | USD | 25.69 | 25.96 | 23.45 | 25.45 | 8.4833 | -0.65 (-2.49%) | 817,986 |
| 6 May 2003 | USD | 25.65 | 26.865 | 25.65 | 26.1 | 8.7 | +0.3 (+1.16%) | 667,650 |
| 5 May 2003 | USD | 27.01 | 27.2 | 25.52 | 25.8 | 8.6 | -1.3 (-4.80%) | 579,795 |
| 2 May 2003 | USD | 27.65 | 27.65 | 26.83 | 27.1 | 9.0333 | -0.4 (-1.45%) | 318,225 |
| 1 May 2003 | USD | 27.65 | 27.75 | 26.5 | 27.5 | 9.1667 | +0.21 (+0.77%) | 287,229 |
| 30 Apr 2003 | USD | 26.1 | 27.52 | 25.85 | 27.29 | 9.0967 | +0.66 (+2.48%) | 533,007 |
| 29 Apr 2003 | USD | 26.36 | 27.1 | 26.1 | 26.63 | 8.8767 | -0.37 (-1.37%) | 417,840 |
| 28 Apr 2003 | USD | 26.9 | 27.1 | 26.69 | 27 | 9 | +0.598 (+2.27%) | 385,872 |
| 25 Apr 2003 | USD | 27.95 | 27.95 | 25.23 | 26.4016 | 8.8005 | -1.238 (-4.48%) | 781,653 |
| 24 Apr 2003 | USD | 27.2 | 28.1 | 27 | 27.64 | 9.2133 | +1.06 (+3.99%) | 835,521 |
| 23 Apr 2003 | USD | 26.9 | 27.18 | 26.44 | 26.58 | 8.86 | +0.05 (+0.19%) | 331,950 |
| 22 Apr 2003 | USD | 26.68 | 27 | 25.75 | 26.53 | 8.8433 | +0.37 (+1.41%) | 350,730 |
| 21 Apr 2003 | USD | 26.55 | 27.55 | 26.15 | 26.16 | 8.72 | +0.16 (+0.62%) | 713,370 |
| 18 Apr 2003 | USD | 26 | 26 | 26 | 26 | 8.6667 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 25.55 | 26.69 | 25.39 | 26 | 8.6667 | +0.5 (+1.96%) | 641,250 |
| 16 Apr 2003 | USD | 26.35 | 27.4 | 25.26 | 25.5 | 8.5 | -0.33 (-1.28%) | 1,184,199 |
| 15 Apr 2003 | USD | 24.44 | 25.9 | 23.86 | 25.83 | 8.61 | +2.28 (+9.68%) | 1,443,930 |
| 14 Apr 2003 | USD | 22.1 | 24.25 | 22.071 | 23.55 | 7.85 | +1.68 (+7.68%) | 426,666 |
