| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2003 | USD | 14.26 | 14.45 | 14.05 | 14.091 | 14.091 | -0.079 (-0.56%) | 177,247 |
| 10 Mar 2003 | USD | 14.6 | 14.6 | 14.01 | 14.17 | 14.17 | -0.4 (-2.75%) | 317,214 |
| 7 Mar 2003 | USD | 13.23 | 14.84 | 13 | 14.57 | 14.57 | +1.14 (+8.49%) | 881,946 |
| 6 Mar 2003 | USD | 14 | 14.04 | 13.16 | 13.43 | 13.43 | -0.67 (-4.75%) | 313,336 |
| 5 Mar 2003 | USD | 13.85 | 14.19 | 13.73 | 14.1 | 14.1 | +0.21 (+1.51%) | 232,629 |
| 4 Mar 2003 | USD | 14.35 | 14.4 | 13.85 | 13.89 | 13.89 | -0.4 (-2.80%) | 332,130 |
| 3 Mar 2003 | USD | 15 | 15.1 | 14.1 | 14.29 | 14.29 | -0.7 (-4.67%) | 421,800 |
| 28 Feb 2003 | USD | 15.15 | 15.33 | 14.97 | 14.99 | 14.99 | -0.18 (-1.19%) | 199,154 |
| 27 Feb 2003 | USD | 15.46 | 15.607 | 15.14 | 15.17 | 15.17 | -0.18 (-1.17%) | 174,783 |
| 26 Feb 2003 | USD | 15.26 | 15.62 | 15.16 | 15.35 | 15.35 | -0.09 (-0.58%) | 163,838 |
| 25 Feb 2003 | USD | 15.42 | 15.52 | 14.82 | 15.44 | 15.44 | -0.15 (-0.96%) | 227,221 |
| 24 Feb 2003 | USD | 17.2 | 17.2 | 15.59 | 15.59 | 15.59 | -1.59 (-9.25%) | 301,330 |
| 21 Feb 2003 | USD | 17.06 | 17.19 | 16.93 | 17.18 | 17.18 | +0.18 (+1.06%) | 140,638 |
| 20 Feb 2003 | USD | 16.808 | 17.07 | 16.74 | 17 | 17 | +0.2 (+1.19%) | 123,471 |
| 19 Feb 2003 | USD | 17.07 | 17.15 | 16.66 | 16.8 | 16.8 | -0.34 (-1.98%) | 127,474 |
| 18 Feb 2003 | USD | 16.65 | 17.26 | 16.65 | 17.14 | 17.14 | +0.39 (+2.33%) | 167,751 |
| 17 Feb 2003 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 14 Feb 2003 | USD | 16.4 | 16.779 | 16.34 | 16.75 | 16.75 | +0.34 (+2.07%) | 97,503 |
| 13 Feb 2003 | USD | 16.4 | 16.56 | 16.4 | 16.41 | 16.41 | -0.04 (-0.24%) | 131,983 |
| 12 Feb 2003 | USD | 16.9 | 16.9 | 16.35 | 16.45 | 16.45 | -0.26 (-1.56%) | 112,219 |
| 11 Feb 2003 | USD | 16.7 | 17 | 16.52 | 16.71 | 16.71 | +0.13 (+0.78%) | 134,942 |
| 10 Feb 2003 | USD | 16.67 | 16.899 | 16.23 | 16.58 | 16.58 | -0.14 (-0.84%) | 272,640 |
| 7 Feb 2003 | USD | 17.598 | 17.85 | 16.71 | 16.72 | 16.72 | -0.85 (-4.84%) | 393,403 |
| 6 Feb 2003 | USD | 16.589 | 18.26 | 16.589 | 17.57 | 17.57 | +1.46 (+9.06%) | 776,002 |
| 5 Feb 2003 | USD | 16.42 | 16.58 | 16.05 | 16.11 | 16.11 | -0.17 (-1.04%) | 288,133 |
| 4 Feb 2003 | USD | 15.94 | 16.41 | 15.94 | 16.28 | 16.28 | +0.28 (+1.75%) | 296,274 |
| 3 Feb 2003 | USD | 16 | 16.37 | 15.9 | 16 | 16 | +0.05 (+0.31%) | 338,949 |
| 31 Jan 2003 | USD | 15.91 | 16.28 | 15.55 | 15.95 | 15.95 | +0.03 (+0.19%) | 453,239 |
| 30 Jan 2003 | USD | 16.16 | 16.53 | 15.92 | 15.92 | 15.92 | -0.22 (-1.36%) | 307,343 |
| 29 Jan 2003 | USD | 15.98 | 16.3 | 15.9 | 16.14 | 16.14 | +0.18 (+1.13%) | 365,485 |
