| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | USD | 15.35 | 15.4701 | 14.65 | 14.7901 | 9.5113 | -0.51 (-3.33%) | 389,994 |
| 30 May 2003 | USD | 15.51 | 15.7301 | 15.22 | 15.3 | 9.8392 | -0.2 (-1.29%) | 457,637 |
| 29 May 2003 | USD | 14.99 | 15.52 | 14.96 | 15.4999 | 9.9678 | +0.53 (+3.54%) | 732,094 |
| 28 May 2003 | USD | 14.4001 | 15 | 14.4001 | 14.97 | 9.627 | +0.58 (+4.03%) | 521,703 |
| 27 May 2003 | USD | 13.35 | 14.4001 | 13.26 | 14.39 | 9.254 | +1 (+7.47%) | 921,804 |
| 26 May 2003 | USD | 13.3899 | 13.3899 | 13.3899 | 13.3899 | 8.6109 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 13.2299 | 13.48 | 13.22 | 13.3899 | 8.6109 | +0.11 (+0.83%) | 186,911 |
| 22 May 2003 | USD | 13.2299 | 13.3299 | 13.2299 | 13.28 | 8.5402 | -0.02 (-0.15%) | 272,125 |
| 21 May 2003 | USD | 13.0401 | 13.42 | 13.03 | 13.3001 | 8.5531 | +0.22 (+1.68%) | 311,311 |
| 20 May 2003 | USD | 13.08 | 13.25 | 12.93 | 13.08 | 8.4116 | +0.07 (+0.54%) | 276,324 |
| 19 May 2003 | USD | 13.5899 | 13.6 | 12.95 | 13.0101 | 8.3666 | -0.61 (-4.48%) | 381,286 |
| 16 May 2003 | USD | 13.9501 | 14.23 | 13.5899 | 13.6199 | 8.7588 | -0.58 (-4.08%) | 818,397 |
| 15 May 2003 | USD | 13.7799 | 14.48 | 13.7499 | 14.1999 | 9.1318 | +0.58 (+4.26%) | 1,067,508 |
| 14 May 2003 | USD | 13.4899 | 14.3401 | 13.4001 | 13.6199 | 8.7588 | +0.22 (+1.64%) | 1,100,785 |
| 13 May 2003 | USD | 14.1999 | 14.5001 | 13.26 | 13.4001 | 8.6174 | -1.02 (-7.07%) | 1,391,881 |
| 12 May 2003 | USD | 14.7 | 14.99 | 14.41 | 14.42 | 9.2733 | -0.21 (-1.44%) | 644,548 |
| 9 May 2003 | USD | 14.3299 | 14.78 | 14.1999 | 14.6301 | 9.4084 | +0.38 (+2.67%) | 164,986 |
| 8 May 2003 | USD | 14.25 | 14.41 | 14 | 14.25 | 9.164 | +0.01 (+0.07%) | 88,635 |
| 7 May 2003 | USD | 14.38 | 14.52 | 14.1399 | 14.2401 | 9.1576 | -0.06 (-0.42%) | 220,810 |
| 6 May 2003 | USD | 14.39 | 14.7 | 14.25 | 14.2999 | 9.1961 | -0.05 (-0.35%) | 198,263 |
| 5 May 2003 | USD | 14.05 | 14.49 | 13.97 | 14.35 | 9.2283 | +0.35 (+2.50%) | 398,391 |
| 2 May 2003 | USD | 13.4899 | 14.0399 | 13.4599 | 14 | 9.0032 | +0.62 (+4.63%) | 198,729 |
| 1 May 2003 | USD | 13.0101 | 13.3899 | 12.9 | 13.38 | 8.6045 | +0.33 (+2.53%) | 255,953 |
| 30 Apr 2003 | USD | 13.31 | 13.41 | 13.05 | 13.05 | 8.3923 | -0.27 (-2.03%) | 213,657 |
| 29 Apr 2003 | USD | 13.31 | 13.6 | 13.19 | 13.32 | 8.5659 | +0.03 (+0.23%) | 249,111 |
| 28 Apr 2003 | USD | 12.9399 | 13.3001 | 12.9 | 13.29 | 8.5466 | +0.17 (+1.30%) | 314,266 |
| 25 Apr 2003 | USD | 13.19 | 13.37 | 12.99 | 13.12 | 8.4373 | -0.15 (-1.13%) | 153,790 |
| 24 Apr 2003 | USD | 13.24 | 13.4001 | 13.0101 | 13.2701 | 8.5338 | -0.45 (-3.28%) | 278,034 |
| 23 Apr 2003 | USD | 13.4301 | 13.76 | 13.3299 | 13.7201 | 8.8232 | +0.28 (+2.08%) | 170,273 |
| 22 Apr 2003 | USD | 13.4001 | 13.5 | 13.1401 | 13.44 | 8.6431 | +0.14 (+1.05%) | 214,590 |
