| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | USD | 12.73 | 13.45 | 12.65 | 13.33 | 1,569.7743 | +0.53 (+4.14%) | 92,076 |
| 8 Jul 2003 | USD | 12.66 | 12.89 | 12.34 | 12.8 | 1,507.3602 | +0.3 (+2.40%) | 40,744 |
| 7 Jul 2003 | USD | 12.06 | 12.8 | 11.87 | 12.5 | 1,472.0314 | +0.65 (+5.49%) | 62,311 |
| 4 Jul 2003 | USD | 11.85 | 11.85 | 11.85 | 11.85 | 1,395.4858 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 11.49 | 11.94 | 11.4 | 11.85 | 1,395.4858 | +0.34 (+2.95%) | 32,758 |
| 2 Jul 2003 | USD | 11.85 | 12 | 11.5 | 11.51 | 1,355.4465 | -0.03 (-0.26%) | 73,963 |
| 1 Jul 2003 | USD | 11.4 | 11.93 | 11.34 | 11.54 | 1,358.9794 | +0.03 (+0.26%) | 63,607 |
| 30 Jun 2003 | USD | 12.19 | 12.46 | 11.5 | 11.51 | 1,355.4465 | -0.81 (-6.57%) | 94,181 |
| 27 Jun 2003 | USD | 12.5 | 13.05 | 12.28 | 12.32 | 1,450.8342 | +0.02 (+0.16%) | 104,069 |
| 26 Jun 2003 | USD | 11.78 | 12.54 | 11.62 | 12.3 | 1,448.4789 | +0.62 (+5.31%) | 48,243 |
| 25 Jun 2003 | USD | 11.54 | 12.28 | 11.49 | 11.68 | 1,375.4661 | +0.08 (+0.69%) | 60,850 |
| 24 Jun 2003 | USD | 11.52 | 11.97 | 11.15 | 11.6 | 1,366.0451 | -0.079 (-0.68%) | 58,331 |
| 23 Jun 2003 | USD | 12.01 | 12.529 | 11.35 | 11.679 | 1,375.3484 | -0.321 (-2.68%) | 68,502 |
| 20 Jun 2003 | USD | 11.2 | 12.35 | 11.1 | 12 | 1,413.1501 | +0.62 (+5.45%) | 140,148 |
| 19 Jun 2003 | USD | 12.61 | 12.9219 | 11.1 | 11.38 | 1,340.1374 | -1.42 (-11.09%) | 241,445 |
| 18 Jun 2003 | USD | 13.93 | 14.18 | 12.68 | 12.8 | 1,507.3602 | -1.38 (-9.73%) | 146,354 |
| 17 Jun 2003 | USD | 14.87 | 14.88 | 13.93 | 14.18 | 1,669.8724 | -0.65 (-4.38%) | 91,523 |
| 16 Jun 2003 | USD | 15.12 | 15.29 | 13.8 | 14.83 | 1,746.4181 | -0.62 (-4.01%) | 169,138 |
| 13 Jun 2003 | USD | 15.88 | 15.97 | 15.12 | 15.45 | 1,819.4308 | -0.27 (-1.72%) | 42,146 |
| 12 Jun 2003 | USD | 15.95 | 16 | 15.38 | 15.72 | 1,851.2267 | -0.08 (-0.51%) | 85,258 |
| 11 Jun 2003 | USD | 14.62 | 15.83 | 14.62 | 15.8 | 1,860.6477 | +0.69 (+4.57%) | 85,661 |
| 10 Jun 2003 | USD | 15.29 | 15.47 | 14.5 | 15.11 | 1,779.3916 | +0.28 (+1.89%) | 73,003 |
| 9 Jun 2003 | USD | 15.5 | 15.75 | 14.8 | 14.83 | 1,746.4181 | -0.82 (-5.24%) | 122,389 |
| 6 Jun 2003 | USD | 14.14 | 15.78 | 14.1 | 15.65 | 1,842.9833 | +1.64 (+11.71%) | 359,023 |
| 5 Jun 2003 | USD | 13.29 | 14.13 | 12.9 | 14.01 | 1,649.8528 | +0.79 (+5.98%) | 119,097 |
| 4 Jun 2003 | USD | 13.31 | 13.63 | 13.17 | 13.22 | 1,556.8204 | +0.02 (+0.15%) | 171,769 |
| 3 Jun 2003 | USD | 13.6 | 13.77 | 13 | 13.2 | 1,554.4652 | -0.17 (-1.27%) | 128,047 |
| 2 Jun 2003 | USD | 13.3 | 14.11 | 12.8 | 13.37 | 1,574.4848 | +1.1 (+8.96%) | 331,538 |
| 30 May 2003 | USD | 12.05 | 12.5 | 11.98 | 12.27 | 1,444.946 | +0.27 (+2.25%) | 111,587 |
| 29 May 2003 | USD | 12.55 | 12.6 | 11.68 | 12 | 1,413.1501 | -0.36 (-2.91%) | 91,435 |
