| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | USD | 11.63 | 11.89 | 11.63 | 11.8 | 11.8 | +0.02 (+0.17%) | 650,600 |
| 11 Jun 2003 | USD | 11.7 | 11.78 | 11.6 | 11.78 | 11.78 | +0.07 (+0.60%) | 496,000 |
| 10 Jun 2003 | USD | 11.8 | 11.9 | 11.66 | 11.71 | 11.71 | -0.01 (-0.09%) | 631,700 |
| 9 Jun 2003 | USD | 12.04 | 12.04 | 11.66 | 11.72 | 11.72 | -0.31 (-2.58%) | 734,400 |
| 6 Jun 2003 | USD | 12.09 | 12.22 | 12.02 | 12.03 | 12.03 | +0.15 (+1.26%) | 887,200 |
| 5 Jun 2003 | USD | 11.77 | 11.92 | 11.75 | 11.88 | 11.88 | -0.39 (-3.18%) | 1,080,500 |
| 4 Jun 2003 | USD | 11.93 | 12.27 | 11.86 | 12.27 | 12.27 | +0.41 (+3.46%) | 923,900 |
| 3 Jun 2003 | USD | 11.77 | 11.89 | 11.75 | 11.86 | 11.86 | +0.02 (+0.17%) | 441,900 |
| 2 Jun 2003 | USD | 11.96 | 12.01 | 11.81 | 11.84 | 11.84 | +0.13 (+1.11%) | 515,900 |
| 30 May 2003 | USD | 11.46 | 11.76 | 11.45 | 11.71 | 11.71 | +0.17 (+1.47%) | 1,019,700 |
| 29 May 2003 | USD | 11.5 | 11.6 | 11.47 | 11.54 | 11.54 | -0.11 (-0.94%) | 457,100 |
| 28 May 2003 | USD | 11.66 | 11.71 | 11.41 | 11.65 | 11.65 | +0.09 (+0.78%) | 521,500 |
| 27 May 2003 | USD | 11.25 | 11.6 | 11.13 | 11.56 | 11.56 | +0.45 (+4.05%) | 709,900 |
| 26 May 2003 | USD | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 11 | 11.13 | 10.95 | 11.11 | 11.11 | +0.21 (+1.93%) | 393,300 |
| 22 May 2003 | USD | 10.9 | 10.92 | 10.8 | 10.9 | 10.9 | +0.42 (+4.01%) | 414,000 |
| 21 May 2003 | USD | 10.54 | 10.54 | 10.42 | 10.48 | 10.48 | -0.06 (-0.57%) | 171,900 |
| 20 May 2003 | USD | 10.48 | 10.63 | 10.46 | 10.54 | 10.54 | +0.22 (+2.13%) | 251,900 |
| 19 May 2003 | USD | 10.5 | 10.5 | 10.31 | 10.32 | 10.32 | -0.24 (-2.27%) | 316,000 |
| 16 May 2003 | USD | 10.6 | 10.65 | 10.53 | 10.56 | 10.56 | -0.19 (-1.77%) | 501,800 |
| 15 May 2003 | USD | 10.65 | 10.82 | 10.62 | 10.75 | 10.75 | +0.25 (+2.38%) | 317,800 |
| 14 May 2003 | USD | 10.65 | 10.86 | 10.5 | 10.5 | 10.5 | -0.42 (-3.85%) | 798,600 |
| 13 May 2003 | USD | 10.97 | 11.05 | 10.9 | 10.92 | 10.92 | -0.2 (-1.80%) | 172,100 |
| 12 May 2003 | USD | 11.1 | 11.12 | 10.96 | 11.12 | 11.12 | +0.12 (+1.09%) | 429,300 |
| 9 May 2003 | USD | 10.84 | 11 | 10.76 | 11 | 11 | +0.55 (+5.26%) | 963,700 |
| 8 May 2003 | USD | 10.4 | 10.49 | 10.39 | 10.45 | 10.45 | 0.0 (0.0%) | 160,500 |
| 7 May 2003 | USD | 10.62 | 10.62 | 10.45 | 10.45 | 10.45 | -0.17 (-1.60%) | 548,300 |
| 6 May 2003 | USD | 10.5 | 10.7 | 10.49 | 10.62 | 10.62 | +0.07 (+0.66%) | 638,500 |
| 5 May 2003 | USD | 10.53 | 10.61 | 10.45 | 10.55 | 10.55 | +0.15 (+1.44%) | 251,000 |
| 2 May 2003 | USD | 10.13 | 10.41 | 10.09 | 10.4 | 10.4 | +0.5 (+5.05%) | 592,300 |
