| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | USD | 25.14 | 25.5 | 24.33 | 24.78 | 8.26 | -0.15 (-0.60%) | 268,500 |
| 13 Jun 2003 | USD | 26.67 | 27.12 | 24.78 | 24.93 | 8.31 | -1.71 (-6.42%) | 173,000 |
| 12 Jun 2003 | USD | 26.55 | 26.7 | 26.1 | 26.64 | 8.88 | +0.24 (+0.91%) | 230,800 |
| 11 Jun 2003 | USD | 26.58 | 27.3 | 25.38 | 26.4 | 8.8 | 0.0 (0.0%) | 187,800 |
| 10 Jun 2003 | USD | 26.52 | 27.03 | 26.04 | 26.4 | 8.8 | -0.09 (-0.34%) | 153,200 |
| 9 Jun 2003 | USD | 28.92 | 28.98 | 26.25 | 26.49 | 8.83 | -2.58 (-8.88%) | 377,300 |
| 6 Jun 2003 | USD | 30.87 | 31.53 | 28.98 | 29.07 | 9.69 | -1.11 (-3.68%) | 320,400 |
| 5 Jun 2003 | USD | 30.12 | 30.54 | 29.79 | 30.18 | 10.06 | 0.0 (0.0%) | 281,000 |
| 4 Jun 2003 | USD | 29.25 | 30.75 | 28.92 | 30.18 | 10.06 | +0.84 (+2.86%) | 219,800 |
| 3 Jun 2003 | USD | 28.77 | 29.52 | 28.71 | 29.34 | 9.78 | +0.18 (+0.62%) | 230,700 |
| 2 Jun 2003 | USD | 29.19 | 30.15 | 28.8 | 29.16 | 9.72 | -0.15 (-0.51%) | 330,500 |
| 30 May 2003 | USD | 27.3 | 29.55 | 27.24 | 29.31 | 9.77 | +2.55 (+9.53%) | 475,600 |
| 29 May 2003 | USD | 26.25 | 27.48 | 26.04 | 26.76 | 8.92 | +0.21 (+0.79%) | 203,900 |
| 28 May 2003 | USD | 25.98 | 27.66 | 25.68 | 26.55 | 8.85 | +0.93 (+3.63%) | 549,600 |
| 27 May 2003 | USD | 22.53 | 25.74 | 22.53 | 25.62 | 8.54 | +2.97 (+13.11%) | 281,800 |
| 26 May 2003 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 7.55 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 22.65 | 22.95 | 22.2 | 22.65 | 7.55 | +0.09 (+0.40%) | 132,600 |
| 22 May 2003 | USD | 21.72 | 22.65 | 21.42 | 22.56 | 7.52 | +1.11 (+5.17%) | 166,400 |
| 21 May 2003 | USD | 21.03 | 21.45 | 20.76 | 21.45 | 7.15 | +0.39 (+1.85%) | 125,700 |
| 20 May 2003 | USD | 20.1 | 21.45 | 19.98 | 21.06 | 7.02 | +0.66 (+3.24%) | 176,500 |
| 19 May 2003 | USD | 22.2 | 22.2 | 20.07 | 20.4 | 6.8 | -1.98 (-8.85%) | 267,900 |
| 16 May 2003 | USD | 23.01 | 23.4 | 22.26 | 22.38 | 7.46 | -0.96 (-4.11%) | 147,000 |
| 15 May 2003 | USD | 23.43 | 23.52 | 22.41 | 23.34 | 7.78 | -0.06 (-0.26%) | 140,000 |
| 14 May 2003 | USD | 22.56 | 23.67 | 22.26 | 23.4 | 7.8 | +0.75 (+3.31%) | 173,800 |
| 13 May 2003 | USD | 22.05 | 22.98 | 21.09 | 22.65 | 7.55 | +0.66 (+3.00%) | 501,900 |
| 12 May 2003 | USD | 21.75 | 22.29 | 21.66 | 21.99 | 7.33 | +0.24 (+1.10%) | 147,600 |
| 9 May 2003 | USD | 21.3 | 21.81 | 21.06 | 21.75 | 7.25 | +0.9 (+4.32%) | 71,800 |
| 8 May 2003 | USD | 21.18 | 21.21 | 20.7 | 20.85 | 6.95 | -0.36 (-1.70%) | 120,700 |
| 7 May 2003 | USD | 21.54 | 21.81 | 21.21 | 21.21 | 7.07 | -0.48 (-2.21%) | 139,900 |
| 6 May 2003 | USD | 22.41 | 22.59 | 21.51 | 21.69 | 7.23 | -0.6 (-2.69%) | 288,500 |
