| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 22.28 | 23.19 | 22.22 | 22.98 | 22.98 | +0.75 (+3.37%) | 1,896,578 |
| 27 May 2003 | USD | 20.99 | 22.39 | 20.86 | 22.23 | 22.23 | +1.2 (+5.71%) | 1,409,092 |
| 26 May 2003 | USD | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 20.84 | 21.4 | 20.77 | 21.03 | 21.03 | +0.33 (+1.59%) | 1,035,262 |
| 22 May 2003 | USD | 20.25 | 20.93 | 20.25 | 20.7 | 20.7 | +0.31 (+1.52%) | 1,023,828 |
| 21 May 2003 | USD | 20.53 | 20.66 | 20.01 | 20.39 | 20.39 | -0.37 (-1.78%) | 1,085,322 |
| 20 May 2003 | USD | 20.82 | 21.05 | 20.44 | 20.76 | 20.76 | +0.2 (+0.97%) | 1,182,606 |
| 19 May 2003 | USD | 21.2 | 21.63 | 20.5 | 20.56 | 20.56 | -0.79 (-3.70%) | 1,942,670 |
| 16 May 2003 | USD | 22.64 | 22.64 | 21.35 | 21.35 | 21.35 | -1.18 (-5.24%) | 1,417,324 |
| 15 May 2003 | USD | 22.4 | 22.94 | 22.34 | 22.53 | 22.53 | +0.19 (+0.85%) | 1,012,843 |
| 14 May 2003 | USD | 22.55 | 22.7 | 22.05 | 22.34 | 22.34 | +0.09 (+0.40%) | 1,861,979 |
| 13 May 2003 | USD | 22.48 | 22.83 | 22.1 | 22.25 | 22.25 | -0.43 (-1.90%) | 3,236,357 |
| 12 May 2003 | USD | 22.2 | 22.89 | 21.85 | 22.68 | 22.68 | +0.42 (+1.89%) | 1,564,930 |
| 9 May 2003 | USD | 21.87 | 22.32 | 21.75 | 22.26 | 22.26 | +0.66 (+3.06%) | 1,709,311 |
| 8 May 2003 | USD | 21.44 | 21.73 | 21.2 | 21.6 | 21.6 | -0.18 (-0.83%) | 1,541,800 |
| 7 May 2003 | USD | 21.24 | 21.84 | 21 | 21.78 | 21.78 | +0.43 (+2.01%) | 1,926,465 |
| 6 May 2003 | USD | 20.72 | 21.72 | 20.65 | 21.3499 | 21.3499 | +0.26 (+1.23%) | 1,866,592 |
| 5 May 2003 | USD | 20.5 | 21.7 | 20.3 | 21.09 | 21.09 | +0.74 (+3.64%) | 3,586,070 |
| 2 May 2003 | USD | 20.07 | 20.43 | 19.88 | 20.35 | 20.35 | +0.49 (+2.47%) | 1,895,231 |
| 1 May 2003 | USD | 19.66 | 20.12 | 19.54 | 19.86 | 19.86 | -0.09 (-0.45%) | 1,273,115 |
| 30 Apr 2003 | USD | 20.15 | 20.46 | 19.65 | 19.95 | 19.95 | -0.14 (-0.70%) | 1,087,545 |
| 29 Apr 2003 | USD | 19.8 | 20.35 | 19.5 | 20.09 | 20.09 | +0.64 (+3.29%) | 1,528,935 |
| 28 Apr 2003 | USD | 19.42 | 19.72 | 19.25 | 19.45 | 19.45 | +0.09 (+0.46%) | 1,980,956 |
| 25 Apr 2003 | USD | 20.45 | 20.53 | 19.1 | 19.36 | 19.36 | -1.07 (-5.24%) | 2,086,637 |
| 24 Apr 2003 | USD | 20.74 | 21.15 | 20.39 | 20.43 | 20.43 | -0.33 (-1.59%) | 1,697,137 |
| 23 Apr 2003 | USD | 21.4 | 21.42 | 20.7 | 20.76 | 20.76 | -0.6 (-2.81%) | 1,631,301 |
| 22 Apr 2003 | USD | 20.62 | 21.48 | 20.26 | 21.36 | 21.36 | +0.74 (+3.59%) | 2,320,954 |
| 21 Apr 2003 | USD | 20.4 | 20.7 | 20.06 | 20.62 | 20.62 | +0.57 (+2.84%) | 2,351,027 |
| 18 Apr 2003 | USD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 19.9 | 20.15 | 18.85 | 20.05 | 20.05 | -3.02 (-13.09%) | 12,236,123 |
