| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | USD | 30.13 | 30.25 | 29.61 | 30.2 | 30.2 | +0.08 (+0.27%) | 437,000 |
| 27 Jun 2003 | USD | 30.69 | 31 | 29.95 | 30.12 | 30.12 | -0.7 (-2.27%) | 487,300 |
| 26 Jun 2003 | USD | 30.95 | 31 | 30.55 | 30.82 | 30.82 | +1.17 (+3.95%) | 707,600 |
| 25 Jun 2003 | USD | 29.6 | 30.39 | 29.55 | 29.65 | 29.65 | +0.75 (+2.60%) | 796,700 |
| 24 Jun 2003 | USD | 28.95 | 29.15 | 28.75 | 28.9 | 28.9 | +0.45 (+1.58%) | 412,100 |
| 23 Jun 2003 | USD | 29.15 | 29.15 | 28.4 | 28.45 | 28.45 | -0.3 (-1.04%) | 497,400 |
| 20 Jun 2003 | USD | 28.75 | 29.2 | 28.33 | 28.75 | 28.75 | +1.35 (+4.93%) | 414,900 |
| 19 Jun 2003 | USD | 27.8 | 27.84 | 27.36 | 27.4 | 27.4 | -0.29 (-1.05%) | 180,300 |
| 18 Jun 2003 | USD | 27.8 | 27.96 | 27.65 | 27.69 | 27.69 | -0.11 (-0.40%) | 403,800 |
| 17 Jun 2003 | USD | 27.55 | 28 | 27.46 | 27.8 | 27.8 | +0.41 (+1.50%) | 384,600 |
| 16 Jun 2003 | USD | 27.6 | 27.6 | 27.13 | 27.39 | 27.39 | -0.21 (-0.76%) | 255,900 |
| 13 Jun 2003 | USD | 27.56 | 27.6 | 27.3 | 27.6 | 27.6 | +0.07 (+0.25%) | 172,900 |
| 12 Jun 2003 | USD | 27.5 | 27.65 | 27.31 | 27.53 | 27.53 | +0.42 (+1.55%) | 383,500 |
| 11 Jun 2003 | USD | 26.8 | 27.15 | 26.65 | 27.11 | 27.11 | +0.51 (+1.92%) | 354,900 |
| 10 Jun 2003 | USD | 26.83 | 26.88 | 26.5 | 26.6 | 26.6 | -0.46 (-1.70%) | 280,100 |
| 9 Jun 2003 | USD | 27.25 | 27.35 | 27.05 | 27.06 | 27.06 | +0.61 (+2.31%) | 490,600 |
| 6 Jun 2003 | USD | 26.64 | 26.73 | 26.3 | 26.45 | 26.45 | -0.15 (-0.56%) | 514,100 |
| 5 Jun 2003 | USD | 26.3 | 26.75 | 26.25 | 26.6 | 26.6 | +0.5 (+1.92%) | 460,900 |
| 4 Jun 2003 | USD | 26.05 | 26.3 | 26.03 | 26.1 | 26.1 | -0.05 (-0.19%) | 474,700 |
| 3 Jun 2003 | USD | 26.25 | 26.25 | 26 | 26.15 | 26.15 | -0.09 (-0.34%) | 353,300 |
| 2 Jun 2003 | USD | 25.72 | 26.44 | 25.65 | 26.24 | 26.24 | +0.92 (+3.63%) | 846,800 |
| 30 May 2003 | USD | 25 | 25.48 | 24.96 | 25.32 | 25.32 | +0.09 (+0.36%) | 517,300 |
| 29 May 2003 | USD | 25.5 | 25.51 | 25.1 | 25.23 | 25.23 | -0.65 (-2.51%) | 414,400 |
| 28 May 2003 | USD | 25.85 | 26.1 | 25.5 | 25.88 | 25.88 | +0.25 (+0.98%) | 625,200 |
| 27 May 2003 | USD | 25.5 | 25.79 | 25.48 | 25.63 | 25.63 | +0.7 (+2.81%) | 952,300 |
| 26 May 2003 | USD | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 24.82 | 25.07 | 24.6 | 24.93 | 24.93 | +0.13 (+0.52%) | 354,700 |
| 22 May 2003 | USD | 24.57 | 24.85 | 24.38 | 24.8 | 24.8 | +1.18 (+5.00%) | 531,400 |
| 21 May 2003 | USD | 23.55 | 23.66 | 23.45 | 23.62 | 23.62 | +0.42 (+1.81%) | 374,200 |
| 20 May 2003 | USD | 23 | 23.25 | 22.96 | 23.2 | 23.2 | +0.27 (+1.18%) | 650,000 |
