| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | USD | 14.65 | 15.8 | 14.63 | 15.49 | 15.49 | +0.79 (+5.37%) | 1,893,000 |
| 8 Jul 2003 | USD | 13.32 | 14.87 | 13.31 | 14.7 | 14.7 | +1.29 (+9.62%) | 1,646,900 |
| 7 Jul 2003 | USD | 12.15 | 13.41 | 12.14 | 13.41 | 13.41 | +1.41 (+11.75%) | 994,300 |
| 4 Jul 2003 | USD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 12.15 | 12.29 | 11.93 | 12 | 12 | -0.39 (-3.15%) | 312,200 |
| 2 Jul 2003 | USD | 11.52 | 12.4 | 11.52 | 12.39 | 12.39 | +0.8 (+6.90%) | 1,098,500 |
| 1 Jul 2003 | USD | 11.24 | 11.62 | 10.95 | 11.59 | 11.59 | +0.25 (+2.20%) | 729,500 |
| 30 Jun 2003 | USD | 11.55 | 11.65 | 11.27 | 11.34 | 11.34 | -0.07 (-0.61%) | 543,100 |
| 27 Jun 2003 | USD | 11.3 | 11.87 | 11.3 | 11.41 | 11.41 | +0.06 (+0.53%) | 333,500 |
| 26 Jun 2003 | USD | 10.92 | 11.55 | 10.84 | 11.35 | 11.35 | +0.5 (+4.61%) | 524,300 |
| 25 Jun 2003 | USD | 10.7 | 11.05 | 10.6 | 10.85 | 10.85 | +0.17 (+1.59%) | 421,700 |
| 24 Jun 2003 | USD | 10.8 | 10.99 | 10.56 | 10.68 | 10.68 | -0.12 (-1.11%) | 217,900 |
| 23 Jun 2003 | USD | 11.05 | 11.15 | 10.76 | 10.8 | 10.8 | -0.34 (-3.05%) | 535,600 |
| 20 Jun 2003 | USD | 11.5 | 11.61 | 10.99 | 11.14 | 11.14 | -0.32 (-2.79%) | 489,100 |
| 19 Jun 2003 | USD | 11.59 | 11.96 | 11.4 | 11.46 | 11.46 | -0.08 (-0.69%) | 1,060,200 |
| 18 Jun 2003 | USD | 10.97 | 11.59 | 10.83 | 11.54 | 11.54 | +0.49 (+4.43%) | 556,900 |
| 17 Jun 2003 | USD | 10.85 | 11.05 | 10.64 | 11.05 | 11.05 | +0.25 (+2.31%) | 492,400 |
| 16 Jun 2003 | USD | 10.81 | 11.05 | 10.56 | 10.8 | 10.8 | 0.0 (0.0%) | 757,800 |
| 13 Jun 2003 | USD | 11.15 | 11.58 | 10.71 | 10.8 | 10.8 | -0.54 (-4.76%) | 656,900 |
| 12 Jun 2003 | USD | 10.95 | 11.5 | 10.95 | 11.34 | 11.34 | +0.31 (+2.81%) | 598,000 |
| 11 Jun 2003 | USD | 11.19 | 11.2 | 10.67 | 11.03 | 11.03 | -0.2 (-1.78%) | 720,000 |
| 10 Jun 2003 | USD | 11.47 | 11.5 | 10.89 | 11.23 | 11.23 | -0.36 (-3.11%) | 1,437,100 |
| 9 Jun 2003 | USD | 12.49 | 12.5 | 11.45 | 11.59 | 11.59 | -0.89 (-7.13%) | 613,700 |
| 6 Jun 2003 | USD | 13.06 | 13.35 | 12.12 | 12.48 | 12.48 | -0.18 (-1.42%) | 954,500 |
| 5 Jun 2003 | USD | 12.52 | 12.85 | 12.25 | 12.66 | 12.66 | +0.12 (+0.96%) | 1,436,800 |
| 4 Jun 2003 | USD | 11.96 | 12.63 | 11.83 | 12.54 | 12.54 | +0.66 (+5.56%) | 806,800 |
| 3 Jun 2003 | USD | 11.75 | 12.09 | 11.47 | 11.88 | 11.88 | +0.05 (+0.42%) | 732,000 |
| 2 Jun 2003 | USD | 12 | 12.22 | 11.76 | 11.83 | 11.83 | -0.07 (-0.59%) | 924,800 |
| 30 May 2003 | USD | 11.32 | 11.92 | 11.28 | 11.9 | 11.9 | +0.72 (+6.44%) | 970,300 |
| 29 May 2003 | USD | 10.6 | 11.29 | 10.6 | 11.18 | 11.18 | +0.52 (+4.88%) | 584,200 |
