| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 20.2 | 20.43 | 19.81 | 20.08 | 200.8 | -0.02 (-0.10%) | 1,806,800 |
| 3 Jun 2003 | USD | 20.17 | 20.17 | 19.685 | 20.1 | 201 | -0.07 (-0.35%) | 1,426,800 |
| 2 Jun 2003 | USD | 20.485 | 20.7 | 20.165 | 20.17 | 201.7 | -0.275 (-1.35%) | 1,377,200 |
| 30 May 2003 | USD | 19.695 | 20.52 | 19.52 | 20.445 | 204.45 | +0.75 (+3.81%) | 1,855,400 |
| 29 May 2003 | USD | 20.175 | 20.18 | 19.62 | 19.695 | 196.95 | -0.5 (-2.48%) | 3,718,400 |
| 28 May 2003 | USD | 20.595 | 20.595 | 19.975 | 20.195 | 201.95 | -0.4 (-1.94%) | 2,455,400 |
| 27 May 2003 | USD | 20.22 | 20.69 | 20.175 | 20.595 | 205.95 | +0.375 (+1.85%) | 2,062,400 |
| 26 May 2003 | USD | 20.22 | 20.22 | 20.22 | 20.22 | 202.2 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 20.025 | 20.325 | 19.825 | 20.22 | 202.2 | +0.195 (+0.97%) | 1,648,000 |
| 22 May 2003 | USD | 20.05 | 20.24 | 19.89 | 20.025 | 200.25 | -0.085 (-0.42%) | 2,307,800 |
| 21 May 2003 | USD | 19.35 | 20.335 | 19.3 | 20.11 | 201.1 | +0.725 (+3.74%) | 3,182,400 |
| 20 May 2003 | USD | 19.485 | 19.62 | 19.145 | 19.385 | 193.85 | -0.095 (-0.49%) | 2,280,000 |
| 19 May 2003 | USD | 19.45 | 19.57 | 19.15 | 19.48 | 194.8 | -0.07 (-0.36%) | 1,959,400 |
| 16 May 2003 | USD | 19.705 | 19.745 | 19.415 | 19.55 | 195.5 | -0.15 (-0.76%) | 2,169,400 |
| 15 May 2003 | USD | 19.805 | 19.98 | 19.62 | 19.7 | 197 | -0.105 (-0.53%) | 2,441,200 |
| 14 May 2003 | USD | 19.5 | 19.805 | 19.31 | 19.805 | 198.05 | +0.305 (+1.56%) | 2,711,800 |
| 13 May 2003 | USD | 19.1 | 19.565 | 18.975 | 19.5 | 195 | +0.49 (+2.58%) | 2,321,400 |
| 12 May 2003 | USD | 19.15 | 19.36 | 19 | 19.01 | 190.1 | -0.19 (-0.99%) | 3,728,200 |
| 9 May 2003 | USD | 19.245 | 19.27 | 18.945 | 19.2 | 192 | +0.03 (+0.16%) | 2,180,600 |
| 8 May 2003 | USD | 18.85 | 19.265 | 18.65 | 19.17 | 191.7 | +0.325 (+1.72%) | 2,799,000 |
| 7 May 2003 | USD | 18.4 | 19.175 | 18.19 | 18.845 | 188.45 | +0.445 (+2.42%) | 3,233,800 |
| 6 May 2003 | USD | 18.32 | 18.695 | 18.245 | 18.4 | 184 | +0.005 (+0.03%) | 2,120,400 |
| 5 May 2003 | USD | 18.125 | 18.435 | 18.1 | 18.395 | 183.95 | +0.22 (+1.21%) | 1,681,800 |
| 2 May 2003 | USD | 17.625 | 18.3 | 17.625 | 18.175 | 181.75 | +0.555 (+3.15%) | 2,204,800 |
| 1 May 2003 | USD | 17.78 | 17.965 | 17.49 | 17.62 | 176.2 | -0.16 (-0.90%) | 1,682,600 |
| 30 Apr 2003 | USD | 17.68 | 18.065 | 17.68 | 17.78 | 177.8 | +0.1 (+0.57%) | 3,278,200 |
| 29 Apr 2003 | USD | 18 | 18.125 | 17.55 | 17.68 | 176.8 | -0.32 (-1.78%) | 2,583,600 |
| 28 Apr 2003 | USD | 18.405 | 18.545 | 17.915 | 18 | 180 | -0.505 (-2.73%) | 2,936,600 |
| 25 Apr 2003 | USD | 18.51 | 18.645 | 18.405 | 18.505 | 185.05 | -0.13 (-0.70%) | 1,005,400 |
| 24 Apr 2003 | USD | 18.51 | 18.645 | 18.35 | 18.635 | 186.35 | +0.13 (+0.70%) | 2,297,000 |
