| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | USD | 17 | 17.774 | 16.951 | 17.58 | 17.58 | +0.63 (+3.72%) | 479,238 |
| 10 Jun 2003 | USD | 17.11 | 17.16 | 16.55 | 16.95 | 16.95 | -0.06 (-0.35%) | 276,775 |
| 9 Jun 2003 | USD | 17.91 | 18.2 | 16.61 | 17.01 | 17.01 | -1 (-5.55%) | 740,089 |
| 6 Jun 2003 | USD | 18.45 | 19.19 | 17.7 | 18.01 | 18.01 | -0.36 (-1.96%) | 710,571 |
| 5 Jun 2003 | USD | 17.35 | 18.4 | 17.25 | 18.37 | 18.37 | +0.72 (+4.08%) | 658,931 |
| 4 Jun 2003 | USD | 17.4 | 17.8 | 17.051 | 17.65 | 17.65 | +0.3 (+1.73%) | 842,649 |
| 3 Jun 2003 | USD | 16.67 | 17.64 | 16.29 | 17.35 | 17.35 | +0.53 (+3.15%) | 673,678 |
| 2 Jun 2003 | USD | 16 | 17.14 | 15.99 | 16.82 | 16.82 | +0.95 (+5.99%) | 695,338 |
| 30 May 2003 | USD | 15.9 | 16.25 | 15.71 | 15.87 | 15.87 | +0.01 (+0.06%) | 666,676 |
| 29 May 2003 | USD | 15.78 | 16.2 | 15.58 | 15.86 | 15.86 | +0.01 (+0.06%) | 395,704 |
| 28 May 2003 | USD | 15.91 | 15.98 | 15.645 | 15.85 | 15.85 | -0.01 (-0.06%) | 365,294 |
| 27 May 2003 | USD | 14.97 | 15.86 | 14.93 | 15.86 | 15.86 | +0.5 (+3.26%) | 326,668 |
| 26 May 2003 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 15.39 | 15.5 | 15.12 | 15.36 | 15.36 | -0.01 (-0.07%) | 148,700 |
| 22 May 2003 | USD | 15.19 | 15.39 | 14.91 | 15.37 | 15.37 | +0.17 (+1.12%) | 302,506 |
| 21 May 2003 | USD | 14.8 | 15.3 | 14.8 | 15.2 | 15.2 | +0.29 (+1.95%) | 257,421 |
| 20 May 2003 | USD | 15.35 | 15.6 | 14.64 | 14.91 | 14.91 | -0.57 (-3.68%) | 724,468 |
| 19 May 2003 | USD | 15.8 | 15.99 | 14 | 15.48 | 15.48 | -0.77 (-4.74%) | 1,429,314 |
| 16 May 2003 | USD | 16.1 | 16.78 | 16.1 | 16.25 | 16.25 | +0.02 (+0.12%) | 352,578 |
| 15 May 2003 | USD | 16.49 | 16.75 | 16.11 | 16.23 | 16.23 | -0.01 (-0.06%) | 418,789 |
| 14 May 2003 | USD | 16 | 16.45 | 15.22 | 16.24 | 16.24 | +0.38 (+2.40%) | 407,477 |
| 13 May 2003 | USD | 15.66 | 15.88 | 15.35 | 15.86 | 15.86 | +0.2 (+1.28%) | 366,498 |
| 12 May 2003 | USD | 15.41 | 15.91 | 15.3 | 15.66 | 15.66 | +0.26 (+1.69%) | 577,609 |
| 9 May 2003 | USD | 15.69 | 16 | 15.14 | 15.4 | 15.4 | -0.21 (-1.35%) | 587,568 |
| 8 May 2003 | USD | 15.26 | 15.68 | 15.24 | 15.61 | 15.61 | +0.09 (+0.58%) | 596,091 |
| 7 May 2003 | USD | 16.1 | 16.15 | 14.75 | 15.52 | 15.52 | -0.8 (-4.90%) | 1,328,624 |
| 6 May 2003 | USD | 17.11 | 17.13 | 15.99 | 16.32 | 16.32 | -0.78 (-4.56%) | 1,052,454 |
| 5 May 2003 | USD | 16.73 | 17.35 | 16.34 | 17.1 | 17.1 | -0.62 (-3.50%) | 798,842 |
| 2 May 2003 | USD | 17.13 | 18 | 17 | 17.72 | 17.72 | +0.71 (+4.17%) | 1,032,620 |
| 1 May 2003 | USD | 16.51 | 17.11 | 16.3 | 17.01 | 17.01 | +0.47 (+2.84%) | 813,632 |
