| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 25.14 | 25.68 | 24.83 | 25.3 | 16.8667 | +0.39 (+1.57%) | 1,903,992 |
| 3 Jun 2003 | USD | 24.6 | 25.45 | 24.6 | 24.91 | 16.6067 | +0.11 (+0.44%) | 1,331,937 |
| 2 Jun 2003 | USD | 25.49 | 25.69 | 24.38 | 24.8 | 16.5333 | -0.47 (-1.86%) | 1,216,698 |
| 30 May 2003 | USD | 24.54 | 25.45 | 24.29 | 25.27 | 16.8467 | +0.74 (+3.02%) | 2,368,835 |
| 29 May 2003 | USD | 25.8 | 25.8 | 24.35 | 24.53 | 16.3533 | -1.72 (-6.55%) | 5,578,833 |
| 28 May 2003 | USD | 25.1 | 26.43 | 25.05 | 26.25 | 17.5 | +1.26 (+5.04%) | 3,162,437 |
| 27 May 2003 | USD | 24.47 | 25.09 | 23.8 | 24.99 | 16.66 | +0.47 (+1.92%) | 917,410 |
| 26 May 2003 | USD | 24.52 | 24.52 | 24.52 | 24.52 | 16.3467 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 24.03 | 24.55 | 23.62 | 24.52 | 16.3467 | +0.58 (+2.42%) | 653,438 |
| 22 May 2003 | USD | 23.36 | 24.35 | 23.15 | 23.94 | 15.96 | +0.52 (+2.22%) | 1,501,298 |
| 21 May 2003 | USD | 23.23 | 23.57 | 22.19 | 23.42 | 15.6133 | +0.03 (+0.13%) | 1,929,547 |
| 20 May 2003 | USD | 23.4 | 23.65 | 22.99 | 23.39 | 15.5933 | -0.12 (-0.51%) | 931,144 |
| 19 May 2003 | USD | 24.1 | 24.3 | 23.47 | 23.51 | 15.6733 | -0.83 (-3.41%) | 656,994 |
| 16 May 2003 | USD | 24.73 | 25.11 | 24.34 | 24.34 | 16.2267 | -0.43 (-1.74%) | 1,026,826 |
| 15 May 2003 | USD | 23.6 | 24.85 | 23.6 | 24.77 | 16.5133 | +1.06 (+4.47%) | 1,353,796 |
| 14 May 2003 | USD | 23.36 | 23.8 | 23.2 | 23.71 | 15.8067 | +0.52 (+2.24%) | 729,777 |
| 13 May 2003 | USD | 23.55 | 23.8 | 23.12 | 23.19 | 15.46 | -0.57 (-2.40%) | 1,014,890 |
| 12 May 2003 | USD | 22.88 | 23.76 | 22.66 | 23.76 | 15.84 | +0.29 (+1.24%) | 1,303,853 |
| 9 May 2003 | USD | 24.61 | 24.8 | 23.22 | 23.47 | 15.6467 | -0.97 (-3.97%) | 2,012,810 |
| 8 May 2003 | USD | 24.18 | 24.8 | 24.08 | 24.44 | 16.2933 | -0.01 (-0.04%) | 1,169,278 |
| 7 May 2003 | USD | 24.27 | 24.854 | 23.86 | 24.45 | 16.3 | +0.49 (+2.05%) | 1,657,106 |
| 6 May 2003 | USD | 24.38 | 24.85 | 23.83 | 23.96 | 15.9733 | -0.35 (-1.44%) | 1,389,235 |
| 5 May 2003 | USD | 23.52 | 24.35 | 23.25 | 24.31 | 16.2067 | +1.28 (+5.56%) | 1,527,897 |
| 2 May 2003 | USD | 22.15 | 23.1 | 22 | 23.03 | 15.3533 | +0.86 (+3.88%) | 966,695 |
| 1 May 2003 | USD | 22.5 | 22.5 | 21.66 | 22.17 | 14.78 | -0.33 (-1.47%) | 926,482 |
| 30 Apr 2003 | USD | 22.65 | 22.94 | 22.45 | 22.5 | 15 | -0.19 (-0.84%) | 686,247 |
| 29 Apr 2003 | USD | 23.29 | 23.3 | 22.3 | 22.69 | 15.1267 | -0.67 (-2.87%) | 1,957,420 |
| 28 Apr 2003 | USD | 22.84 | 23.36 | 21.49 | 23.36 | 15.5733 | +0.52 (+2.28%) | 1,796,615 |
| 25 Apr 2003 | USD | 23.01 | 23.34 | 22.73 | 22.84 | 15.2267 | -0.18 (-0.78%) | 482,181 |
| 24 Apr 2003 | USD | 23.89 | 23.9 | 22.97 | 23.02 | 15.3467 | -1.03 (-4.28%) | 1,158,070 |
