| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | USD | 11.63 | 11.97 | 11.63 | 11.97 | 239.4 | +0.391 (+3.38%) | 10,732 |
| 29 May 2003 | USD | 11.5 | 11.74 | 11.42 | 11.579 | 231.58 | +0.149 (+1.30%) | 7,700 |
| 28 May 2003 | USD | 11.57 | 11.57 | 11.37 | 11.43 | 228.6 | -0.09 (-0.78%) | 50,600 |
| 27 May 2003 | USD | 11.35 | 11.52 | 11.25 | 11.52 | 230.4 | +0.24 (+2.13%) | 84,100 |
| 26 May 2003 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 225.6 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 11.3 | 11.35 | 11.13 | 11.28 | 225.6 | 0.0 (0.0%) | 39,800 |
| 22 May 2003 | USD | 11.07 | 11.32 | 11.07 | 11.28 | 225.6 | +0.13 (+1.17%) | 97,800 |
| 21 May 2003 | USD | 11.1 | 11.19 | 11.07 | 11.15 | 223 | +0.011 (+0.10%) | 13,400 |
| 20 May 2003 | USD | 11.161 | 11.3 | 11.05 | 11.139 | 222.78 | -0.111 (-0.99%) | 29,700 |
| 19 May 2003 | USD | 11 | 11.34 | 11 | 11.25 | 225 | -0.15 (-1.32%) | 7,400 |
| 16 May 2003 | USD | 11.26 | 11.5 | 11.26 | 11.4 | 228 | +0.03 (+0.26%) | 13,300 |
| 15 May 2003 | USD | 11.42 | 11.54 | 11.34 | 11.37 | 227.4 | -0.04 (-0.35%) | 7,800 |
| 14 May 2003 | USD | 11.35 | 11.41 | 11.32 | 11.41 | 228.2 | +0.08 (+0.71%) | 3,500 |
| 13 May 2003 | USD | 11.34 | 11.35 | 11.33 | 11.33 | 226.6 | +0.01 (+0.09%) | 3,100 |
| 12 May 2003 | USD | 11.1 | 11.34 | 11.1 | 11.32 | 226.4 | -0.02 (-0.18%) | 38,700 |
| 9 May 2003 | USD | 11.2 | 11.34 | 11.16 | 11.34 | 226.8 | +0.14 (+1.25%) | 6,000 |
| 8 May 2003 | USD | 11.2 | 11.2 | 11.1 | 11.2 | 224 | -0.03 (-0.27%) | 4,700 |
| 7 May 2003 | USD | 11.1 | 11.23 | 10.95 | 11.23 | 224.6 | +0.01 (+0.09%) | 19,800 |
| 6 May 2003 | USD | 11.33 | 11.33 | 11.22 | 11.22 | 224.4 | -0.01 (-0.09%) | 8,000 |
| 5 May 2003 | USD | 11.31 | 11.34 | 11.21 | 11.23 | 224.6 | -0.14 (-1.23%) | 2,800 |
| 2 May 2003 | USD | 11.13 | 11.37 | 10.99 | 11.37 | 227.4 | +0.23 (+2.06%) | 10,300 |
| 1 May 2003 | USD | 11.17 | 11.19 | 11.04 | 11.14 | 222.8 | -0.02 (-0.18%) | 7,600 |
| 30 Apr 2003 | USD | 11.2 | 11.2 | 10.99 | 11.16 | 223.2 | -0.04 (-0.36%) | 10,240 |
| 29 Apr 2003 | USD | 11.09 | 11.51 | 11.08 | 11.2 | 224 | +0.21 (+1.91%) | 20,700 |
| 28 Apr 2003 | USD | 11.24 | 11.24 | 10.95 | 10.99 | 219.8 | -0.22 (-1.96%) | 6,000 |
| 25 Apr 2003 | USD | 11.46 | 11.46 | 11.14 | 11.21 | 224.2 | -0.31 (-2.69%) | 5,100 |
| 24 Apr 2003 | USD | 11.74 | 11.74 | 11.5 | 11.52 | 230.4 | -0.28 (-2.37%) | 7,600 |
| 23 Apr 2003 | USD | 11.845 | 11.86 | 11.7 | 11.8 | 236 | -0.05 (-0.42%) | 5,500 |
| 22 Apr 2003 | USD | 11.89 | 11.97 | 11.8 | 11.85 | 237 | +0.05 (+0.42%) | 4,500 |
| 21 Apr 2003 | USD | 11.94 | 11.95 | 11.75 | 11.8 | 236 | -0.05 (-0.42%) | 8,490 |
