| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 29.17 | 30.32 | 28.99 | 30.04 | 30.04 | +0.69 (+2.35%) | 771,647 |
| 3 Jun 2003 | USD | 28.96 | 29.63 | 28.74 | 29.35 | 29.35 | +0.08 (+0.27%) | 604,111 |
| 2 Jun 2003 | USD | 29.91 | 31.5 | 29.07 | 29.27 | 29.27 | -0.47 (-1.58%) | 1,721,811 |
| 30 May 2003 | USD | 29.13 | 29.94 | 29.13 | 29.74 | 29.74 | +0.75 (+2.59%) | 686,205 |
| 29 May 2003 | USD | 28.49 | 29.49 | 27.93 | 28.99 | 28.99 | +0.56 (+1.97%) | 1,056,993 |
| 28 May 2003 | USD | 28.84 | 29.25 | 28.06 | 28.43 | 28.43 | -0.28 (-0.98%) | 898,082 |
| 27 May 2003 | USD | 26.62 | 28.99 | 26.511 | 28.71 | 28.71 | +2.08 (+7.81%) | 1,191,186 |
| 26 May 2003 | USD | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 26.7 | 27.3 | 26.5 | 26.63 | 26.63 | +0.03 (+0.11%) | 907,706 |
| 22 May 2003 | USD | 26.41 | 26.689 | 25.85 | 26.6 | 26.6 | +0.25 (+0.95%) | 927,036 |
| 21 May 2003 | USD | 26.4 | 26.5 | 25.93 | 26.35 | 26.35 | 0.0 (0.0%) | 910,037 |
| 20 May 2003 | USD | 26.71 | 27.02 | 25.75 | 26.35 | 26.35 | -0.25 (-0.94%) | 1,064,363 |
| 19 May 2003 | USD | 26.8 | 26.94 | 26.54 | 26.6 | 26.6 | -0.22 (-0.82%) | 1,510,025 |
| 16 May 2003 | USD | 28.39 | 28.39 | 26.6 | 26.82 | 26.82 | -1.57 (-5.53%) | 1,387,651 |
| 15 May 2003 | USD | 28.51 | 29.22 | 28.09 | 28.39 | 28.39 | -0.01 (-0.04%) | 1,050,799 |
| 14 May 2003 | USD | 28.51 | 29.4 | 27.7 | 28.4 | 28.4 | +0.02 (+0.07%) | 1,235,537 |
| 13 May 2003 | USD | 28.15 | 28.87 | 28.04 | 28.38 | 28.38 | +0.21 (+0.75%) | 1,219,342 |
| 12 May 2003 | USD | 28.82 | 28.95 | 28 | 28.17 | 28.17 | -0.75 (-2.59%) | 1,251,492 |
| 9 May 2003 | USD | 28.3 | 29 | 27.89 | 28.92 | 28.92 | +0.5 (+1.76%) | 1,866,666 |
| 8 May 2003 | USD | 28.9 | 28.9 | 28.1 | 28.42 | 28.42 | -0.62 (-2.13%) | 1,898,644 |
| 7 May 2003 | USD | 30.74 | 30.75 | 28.92 | 29.04 | 29.04 | -2 (-6.44%) | 1,761,447 |
| 6 May 2003 | USD | 30.94 | 31.5 | 30.55 | 31.04 | 31.04 | -0.28 (-0.89%) | 699,882 |
| 5 May 2003 | USD | 30.06 | 31.7 | 30.05 | 31.32 | 31.32 | +1.15 (+3.81%) | 1,539,149 |
| 2 May 2003 | USD | 28.56 | 30.4 | 28.56 | 30.17 | 30.17 | +1.45 (+5.05%) | 998,080 |
| 1 May 2003 | USD | 28.58 | 28.881 | 27.59 | 28.72 | 28.72 | +0.27 (+0.95%) | 923,938 |
| 30 Apr 2003 | USD | 28.71 | 29.197 | 28.33 | 28.45 | 28.45 | -0.25 (-0.87%) | 1,329,800 |
| 29 Apr 2003 | USD | 28.75 | 29.206 | 28.27 | 28.7 | 28.7 | -0.1 (-0.35%) | 1,253,541 |
| 28 Apr 2003 | USD | 30.19 | 30.19 | 28.73 | 28.8 | 28.8 | -1.5 (-4.95%) | 1,965,529 |
| 25 Apr 2003 | USD | 31.2 | 31.2 | 29.6 | 30.3 | 30.3 | -0.85 (-2.73%) | 6,151,803 |
| 24 Apr 2003 | USD | 31.1 | 31.29 | 30.53 | 31.15 | 31.15 | -0.02 (-0.06%) | 1,469,043 |
