| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2003 | USD | 14.2 | 14.85 | 14.2 | 14.79 | 14.79 | +0.59 (+4.15%) | 187,195 |
| 7 Jul 2003 | USD | 13.65 | 14.2 | 13.65 | 14.2 | 14.2 | +0.49 (+3.57%) | 181,543 |
| 4 Jul 2003 | USD | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 13.45 | 13.9 | 13.3 | 13.71 | 13.71 | -0.14 (-1.01%) | 43,800 |
| 2 Jul 2003 | USD | 12.89 | 14 | 12.81 | 13.85 | 13.85 | +1 (+7.78%) | 147,400 |
| 1 Jul 2003 | USD | 12.5 | 12.89 | 12.29 | 12.85 | 12.85 | +0.2 (+1.58%) | 276,577 |
| 30 Jun 2003 | USD | 13.5 | 13.58 | 12.41 | 12.65 | 12.65 | -0.77 (-5.74%) | 848,967 |
| 27 Jun 2003 | USD | 13.77 | 13.92 | 13.21 | 13.42 | 13.42 | -0.1 (-0.74%) | 148,278 |
| 26 Jun 2003 | USD | 13.39 | 13.8 | 13.39 | 13.52 | 13.52 | +0.09 (+0.67%) | 71,800 |
| 25 Jun 2003 | USD | 13.37 | 13.62 | 13.24 | 13.43 | 13.43 | +0.05 (+0.37%) | 50,200 |
| 24 Jun 2003 | USD | 13.16 | 13.64 | 13.05 | 13.38 | 13.38 | +0.181 (+1.37%) | 137,300 |
| 23 Jun 2003 | USD | 14.13 | 14.13 | 13.17 | 13.199 | 13.199 | -0.751 (-5.38%) | 134,100 |
| 20 Jun 2003 | USD | 14.17 | 14.3 | 13.622 | 13.95 | 13.95 | -0.27 (-1.90%) | 85,200 |
| 19 Jun 2003 | USD | 14.25 | 14.46 | 13.91 | 14.22 | 14.22 | -0.03 (-0.21%) | 67,100 |
| 18 Jun 2003 | USD | 14.5 | 14.75 | 13.95 | 14.25 | 14.25 | -0.17 (-1.18%) | 101,900 |
| 17 Jun 2003 | USD | 13.7 | 14.52 | 13.7 | 14.42 | 14.42 | +0.2 (+1.41%) | 179,800 |
| 16 Jun 2003 | USD | 13.6 | 14.25 | 13.6 | 14.22 | 14.22 | +0.76 (+5.65%) | 246,800 |
| 13 Jun 2003 | USD | 13.502 | 14 | 13.35 | 13.46 | 13.46 | -0.29 (-2.11%) | 118,800 |
| 12 Jun 2003 | USD | 13.002 | 13.75 | 13.002 | 13.75 | 13.75 | +0.75 (+5.77%) | 161,750 |
| 11 Jun 2003 | USD | 12.7 | 13.04 | 12.602 | 13 | 13 | +0.3 (+2.36%) | 54,850 |
| 10 Jun 2003 | USD | 12.55 | 12.84 | 12.472 | 12.7 | 12.7 | +0.1 (+0.79%) | 42,800 |
| 9 Jun 2003 | USD | 12.5 | 12.75 | 12.382 | 12.6 | 12.6 | +0.1 (+0.80%) | 113,100 |
| 6 Jun 2003 | USD | 12.25 | 12.8 | 12.2 | 12.5 | 12.5 | +0.18 (+1.46%) | 605,943 |
| 5 Jun 2003 | USD | 12.55 | 12.6 | 12.08 | 12.32 | 12.32 | -0.14 (-1.12%) | 388,594 |
| 4 Jun 2003 | USD | 12.57 | 12.6 | 12.26 | 12.46 | 12.46 | -0.13 (-1.03%) | 84,800 |
| 3 Jun 2003 | USD | 12.55 | 12.7 | 12.48 | 12.59 | 12.59 | -0.01 (-0.08%) | 87,500 |
| 2 Jun 2003 | USD | 12.41 | 13.05 | 12.32 | 12.6 | 12.6 | +0.1 (+0.80%) | 86,165 |
| 30 May 2003 | USD | 12.39 | 12.75 | 12.39 | 12.5 | 12.5 | -0.05 (-0.40%) | 74,475 |
| 29 May 2003 | USD | 12.95 | 12.98 | 12.49 | 12.55 | 12.55 | -0.45 (-3.46%) | 35,600 |
| 28 May 2003 | USD | 12.75 | 13 | 12.41 | 13 | 13 | +0.25 (+1.96%) | 233,557 |
