| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 19 | 19.01 | 18.93 | 18.95 | 0.7896 | -0.05 (-0.26%) | 204,700 |
| 27 May 2003 | USD | 18.55 | 19 | 18.41 | 19 | 0.7917 | -0.5 (-2.56%) | 495,900 |
| 26 May 2003 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 0.8125 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 19.5 | 19.6 | 19.25 | 19.5 | 0.8125 | -0.05 (-0.26%) | 79,600 |
| 22 May 2003 | USD | 19.45 | 19.67 | 19.32 | 19.55 | 0.8146 | -0.04 (-0.20%) | 259,600 |
| 21 May 2003 | USD | 18.98 | 19.65 | 18.76 | 19.59 | 0.8163 | +0.98 (+5.27%) | 118,600 |
| 20 May 2003 | USD | 18.27 | 18.7 | 18.27 | 18.61 | 0.7754 | +0.41 (+2.25%) | 153,200 |
| 19 May 2003 | USD | 18.45 | 18.5 | 18.11 | 18.2 | 0.7583 | -0.75 (-3.96%) | 67,900 |
| 16 May 2003 | USD | 18.89 | 18.95 | 18.2 | 18.95 | 0.7896 | +0.1 (+0.53%) | 210,400 |
| 15 May 2003 | USD | 19.95 | 20.05 | 18.8 | 18.85 | 0.7854 | -1.11 (-5.56%) | 141,400 |
| 14 May 2003 | USD | 20.2 | 20.2 | 19.89 | 19.96 | 0.8317 | -0.29 (-1.43%) | 72,200 |
| 13 May 2003 | USD | 20.75 | 20.95 | 20.23 | 20.25 | 0.8438 | -0.39 (-1.89%) | 170,600 |
| 12 May 2003 | USD | 20.7 | 20.7 | 20.45 | 20.64 | 0.86 | -0.26 (-1.24%) | 67,000 |
| 9 May 2003 | USD | 21.19 | 21.39 | 20.64 | 20.9 | 0.8708 | -0.13 (-0.62%) | 69,300 |
| 8 May 2003 | USD | 20.85 | 21.31 | 20.84 | 21.03 | 0.8762 | +0.04 (+0.19%) | 77,600 |
| 7 May 2003 | USD | 19.9 | 21 | 19.9 | 20.99 | 0.8746 | +1.32 (+6.71%) | 118,400 |
| 6 May 2003 | USD | 19.6 | 19.87 | 19.5 | 19.67 | 0.8196 | +0.15 (+0.77%) | 101,000 |
| 5 May 2003 | USD | 20 | 20.2 | 19.45 | 19.52 | 0.8133 | -0.38 (-1.91%) | 154,300 |
| 2 May 2003 | USD | 19.65 | 20.2 | 19.65 | 19.9 | 0.8292 | +0.45 (+2.31%) | 149,000 |
| 1 May 2003 | USD | 19.15 | 19.75 | 19.15 | 19.45 | 0.8104 | -3.56 (-15.47%) | 26,200 |
| 30 Apr 2003 | USD | 23.4 | 23.69 | 23.01 | 23.01 | 0.9587 | -0.18 (-0.78%) | 142,200 |
| 29 Apr 2003 | USD | 23.25 | 23.47 | 23.17 | 23.19 | 0.9663 | +0.34 (+1.49%) | 260,700 |
| 28 Apr 2003 | USD | 22.04 | 22.95 | 21.9 | 22.85 | 0.9521 | +0.85 (+3.86%) | 111,000 |
| 25 Apr 2003 | USD | 21.69 | 22.07 | 21.51 | 22 | 0.9167 | +0.55 (+2.56%) | 143,200 |
| 24 Apr 2003 | USD | 21.91 | 22.35 | 21.45 | 21.45 | 0.8938 | -0.29 (-1.33%) | 258,800 |
| 23 Apr 2003 | USD | 21.43 | 21.86 | 21.32 | 21.74 | 0.9058 | +0.42 (+1.97%) | 134,900 |
| 22 Apr 2003 | USD | 21.4 | 21.54 | 21.11 | 21.32 | 0.8883 | -0.63 (-2.87%) | 65,200 |
| 21 Apr 2003 | USD | 22.05 | 22.05 | 21.8 | 21.95 | 0.9146 | 0.0 (0.0%) | 10,700 |
| 18 Apr 2003 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 0.9146 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 21.65 | 21.95 | 21.44 | 21.95 | 0.9146 | +0.6 (+2.81%) | 188,800 |
