| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | USD | 41.6 | 42.59 | 41.43 | 41.44 | 109.7746 | -0.21 (-0.50%) | 257,500 |
| 28 May 2003 | USD | 41.35 | 42.05 | 41.15 | 41.65 | 110.3308 | +0.35 (+0.85%) | 427,000 |
| 27 May 2003 | USD | 41.23 | 41.48 | 41.09 | 41.3 | 109.4037 | +0.2 (+0.49%) | 833,500 |
| 26 May 2003 | USD | 41.1 | 41.1 | 41.1 | 41.1 | 108.8739 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 42.55 | 42.55 | 40.6 | 41.1 | 108.8739 | -1.55 (-3.63%) | 1,218,800 |
| 22 May 2003 | USD | 43 | 43.06 | 42.57 | 42.65 | 112.9798 | -0.47 (-1.09%) | 480,600 |
| 21 May 2003 | USD | 43 | 43.35 | 43 | 43.12 | 114.2249 | +0.12 (+0.28%) | 108,400 |
| 20 May 2003 | USD | 43.16 | 43.5 | 42.89 | 43 | 113.907 | -0.11 (-0.26%) | 584,100 |
| 19 May 2003 | USD | 43.35 | 43.45 | 42.9 | 43.11 | 114.1984 | -0.39 (-0.90%) | 472,100 |
| 16 May 2003 | USD | 43.02 | 43.5 | 42.75 | 43.5 | 115.2315 | +0.51 (+1.19%) | 529,400 |
| 15 May 2003 | USD | 42.25 | 43.14 | 42.18 | 42.99 | 113.8805 | +0.64 (+1.51%) | 426,100 |
| 14 May 2003 | USD | 42.25 | 42.6 | 41.8 | 42.35 | 112.1851 | +0.35 (+0.83%) | 513,100 |
| 13 May 2003 | USD | 42 | 42.6 | 41.35 | 42 | 111.258 | -3.52 (-7.73%) | 4,578,900 |
| 12 May 2003 | USD | 43.7 | 46.25 | 43.35 | 45.52 | 120.5825 | +2.07 (+4.76%) | 791,000 |
| 9 May 2003 | USD | 43.3 | 43.6 | 43.02 | 43.45 | 115.0991 | +0.4 (+0.93%) | 716,100 |
| 8 May 2003 | USD | 44.35 | 44.36 | 41.31 | 43.05 | 114.0395 | -1.4 (-3.15%) | 1,988,900 |
| 7 May 2003 | USD | 45.95 | 46.01 | 44.27 | 44.45 | 117.7481 | -1.95 (-4.20%) | 863,800 |
| 6 May 2003 | USD | 46.85 | 47.24 | 46.3 | 46.4 | 122.9136 | -0.25 (-0.54%) | 212,400 |
| 5 May 2003 | USD | 46.53 | 47.05 | 46.51 | 46.65 | 123.5759 | +0.22 (+0.47%) | 188,800 |
| 2 May 2003 | USD | 45.5 | 46.49 | 45.45 | 46.43 | 122.9931 | -0.27 (-0.58%) | 413,700 |
| 1 May 2003 | USD | 46.99 | 47.66 | 46.67 | 46.7 | 123.7083 | -0.28 (-0.60%) | 189,000 |
| 30 Apr 2003 | USD | 47.12 | 47.75 | 46.81 | 46.98 | 124.45 | +0.04 (+0.09%) | 134,900 |
| 29 Apr 2003 | USD | 46.93 | 47.58 | 46.77 | 46.94 | 124.3441 | +0.01 (+0.02%) | 520,800 |
| 28 Apr 2003 | USD | 45.69 | 47.05 | 45.54 | 46.93 | 124.3176 | +1.25 (+2.74%) | 367,900 |
| 25 Apr 2003 | USD | 45.94 | 45.94 | 45.11 | 45.68 | 121.0063 | -0.25 (-0.54%) | 307,400 |
| 24 Apr 2003 | USD | 45.75 | 46.15 | 45.1 | 45.93 | 121.6686 | -1.71 (-3.59%) | 896,600 |
| 23 Apr 2003 | USD | 47.2 | 47.69 | 47.03 | 47.64 | 126.1984 | +0.29 (+0.61%) | 249,400 |
| 22 Apr 2003 | USD | 47.3 | 48.06 | 47.05 | 47.35 | 125.4301 | +0.05 (+0.11%) | 331,300 |
| 21 Apr 2003 | USD | 47.84 | 47.84 | 46.95 | 47.3 | 125.2977 | -0.54 (-1.13%) | 193,600 |
| 18 Apr 2003 | USD | 47.84 | 47.84 | 47.84 | 47.84 | 126.7282 | 0.0 (0.0%) | 0 |
