| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | USD | 17.79 | 18.05 | 17 | 17.35 | 17.35 | -0.63 (-3.50%) | 91,483 |
| 13 Jun 2003 | USD | 17.85 | 18.13 | 17.33 | 17.98 | 17.98 | -0.3 (-1.64%) | 120,439 |
| 12 Jun 2003 | USD | 17.35 | 18.5 | 17.28 | 18.28 | 18.28 | +0.85 (+4.88%) | 243,294 |
| 11 Jun 2003 | USD | 16 | 17.5 | 16 | 17.43 | 17.43 | +1.1 (+6.74%) | 157,480 |
| 10 Jun 2003 | USD | 15.85 | 16.6 | 15.85 | 16.33 | 16.33 | +0.31 (+1.94%) | 59,960 |
| 9 Jun 2003 | USD | 16.15 | 16.15 | 15.65 | 16.02 | 16.02 | -0.53 (-3.20%) | 84,797 |
| 6 Jun 2003 | USD | 16.32 | 16.72 | 15.76 | 16.55 | 16.55 | +0.26 (+1.60%) | 82,366 |
| 5 Jun 2003 | USD | 15.5 | 16.32 | 15.5 | 16.29 | 16.29 | +0.24 (+1.50%) | 92,847 |
| 4 Jun 2003 | USD | 16.1 | 16.44 | 15.78 | 16.05 | 16.05 | +0.03 (+0.19%) | 147,372 |
| 3 Jun 2003 | USD | 15.6 | 16.3 | 15.31 | 16.02 | 16.02 | +0.14 (+0.88%) | 77,171 |
| 2 Jun 2003 | USD | 16.92 | 17 | 15.36 | 15.88 | 15.88 | -1.03 (-6.09%) | 227,733 |
| 30 May 2003 | USD | 16.46 | 16.98 | 16.2 | 16.91 | 16.91 | +0.5 (+3.05%) | 95,571 |
| 29 May 2003 | USD | 16 | 16.98 | 16 | 16.41 | 16.41 | +0.33 (+2.05%) | 102,779 |
| 28 May 2003 | USD | 17.26 | 17.29 | 15.92 | 16.08 | 16.08 | -0.77 (-4.57%) | 234,046 |
| 27 May 2003 | USD | 15.88 | 17.09 | 15.33 | 16.85 | 16.85 | +1.15 (+7.32%) | 395,393 |
| 26 May 2003 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 14.77 | 16.18 | 14.58 | 15.7 | 15.7 | +0.66 (+4.39%) | 267,465 |
| 22 May 2003 | USD | 15.35 | 16.47 | 15.01 | 15.04 | 15.04 | -0.46 (-2.97%) | 445,705 |
| 21 May 2003 | USD | 14.1 | 15.65 | 13.87 | 15.5 | 15.5 | +2.87 (+22.72%) | 567,445 |
| 20 May 2003 | USD | 11.59 | 12.63 | 11.58 | 12.63 | 12.63 | +0.79 (+6.67%) | 64,949 |
| 19 May 2003 | USD | 11.97 | 12 | 11.59 | 11.84 | 11.84 | -0.13 (-1.09%) | 82,243 |
| 16 May 2003 | USD | 11.95 | 12 | 11.75 | 11.97 | 11.97 | -0.12 (-0.99%) | 42,046 |
| 15 May 2003 | USD | 12.25 | 12.31 | 11.69 | 12.09 | 12.09 | -0.31 (-2.50%) | 93,345 |
| 14 May 2003 | USD | 12.91 | 12.91 | 12.23 | 12.4 | 12.4 | -0.48 (-3.73%) | 91,163 |
| 13 May 2003 | USD | 12.69 | 12.9 | 12.51 | 12.88 | 12.88 | +0.13 (+1.02%) | 49,672 |
| 12 May 2003 | USD | 12.92 | 12.92 | 12.62 | 12.75 | 12.75 | +0.09 (+0.71%) | 21,071 |
| 9 May 2003 | USD | 12.31 | 12.91 | 12.31 | 12.66 | 12.66 | +0.11 (+0.88%) | 58,219 |
| 8 May 2003 | USD | 12.6 | 13.04 | 12.35 | 12.55 | 12.55 | +0.16 (+1.29%) | 56,974 |
| 7 May 2003 | USD | 11.87 | 12.39 | 11.75 | 12.39 | 12.39 | +0.14 (+1.14%) | 122,195 |
| 6 May 2003 | USD | 12.5 | 12.58 | 12 | 12.25 | 12.25 | -0.25 (-2%) | 150,650 |
