| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | USD | 19.44 | 20.22 | 19.44 | 20.15 | 20.15 | +0.84 (+4.35%) | 75,800 |
| 4 Jul 2003 | USD | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 19 | 19.74 | 18.97 | 19.31 | 19.31 | +0.3 (+1.58%) | 51,656 |
| 2 Jul 2003 | USD | 19.49 | 19.49 | 18.75 | 19.01 | 19.01 | -0.49 (-2.51%) | 96,300 |
| 1 Jul 2003 | USD | 19.1 | 19.5 | 18.73 | 19.5 | 19.5 | +0.31 (+1.62%) | 94,195 |
| 30 Jun 2003 | USD | 18.47 | 19.27 | 18.47 | 19.19 | 19.19 | +0.73 (+3.95%) | 264,300 |
| 27 Jun 2003 | USD | 18.16 | 18.55 | 18.01 | 18.46 | 18.46 | +0.31 (+1.71%) | 59,636 |
| 26 Jun 2003 | USD | 18.45 | 18.45 | 18.11 | 18.15 | 18.15 | -0.2 (-1.09%) | 114,667 |
| 25 Jun 2003 | USD | 18.18 | 18.93 | 17.62 | 18.35 | 18.35 | +0.25 (+1.38%) | 107,385 |
| 24 Jun 2003 | USD | 18.7 | 18.94 | 18 | 18.1 | 18.1 | -0.65 (-3.47%) | 219,600 |
| 23 Jun 2003 | USD | 18.76 | 18.83 | 18.62 | 18.75 | 18.75 | -0.01 (-0.05%) | 138,513 |
| 20 Jun 2003 | USD | 18.75 | 19 | 18.7 | 18.76 | 18.76 | +0.01 (+0.05%) | 59,500 |
| 19 Jun 2003 | USD | 19.16 | 19.18 | 18.71 | 18.75 | 18.75 | -0.4 (-2.09%) | 85,400 |
| 18 Jun 2003 | USD | 19.3 | 19.3 | 19.07 | 19.15 | 19.15 | -0.08 (-0.42%) | 47,100 |
| 17 Jun 2003 | USD | 19.79 | 19.86 | 19.2 | 19.23 | 19.23 | -0.6 (-3.03%) | 57,457 |
| 16 Jun 2003 | USD | 19.32 | 19.89 | 19.32 | 19.83 | 19.83 | +0.51 (+2.64%) | 93,700 |
| 13 Jun 2003 | USD | 19.37 | 19.4 | 19.1094 | 19.32 | 19.32 | -0.05 (-0.26%) | 47,875 |
| 12 Jun 2003 | USD | 19.05 | 19.55 | 19.05 | 19.37 | 19.37 | +0.2 (+1.04%) | 65,400 |
| 11 Jun 2003 | USD | 18.71 | 19.3 | 18.71 | 19.17 | 19.17 | +0.37 (+1.97%) | 86,800 |
| 10 Jun 2003 | USD | 19.61 | 19.8 | 18.74 | 18.8 | 18.8 | -0.75 (-3.84%) | 158,175 |
| 9 Jun 2003 | USD | 19.08 | 20.1 | 19 | 19.55 | 19.55 | +0.48 (+2.52%) | 126,706 |
| 6 Jun 2003 | USD | 18.88 | 19.4 | 18.88 | 19.07 | 19.07 | +0.08 (+0.42%) | 95,106 |
| 5 Jun 2003 | USD | 19 | 19.17 | 18.56 | 18.99 | 18.99 | +0.2 (+1.06%) | 54,750 |
| 4 Jun 2003 | USD | 18.78 | 19.05 | 18.7 | 18.79 | 18.79 | -0.05 (-0.27%) | 120,490 |
| 3 Jun 2003 | USD | 18.86 | 19.42 | 18.3 | 18.84 | 18.84 | +1.17 (+6.62%) | 223,964 |
| 2 Jun 2003 | USD | 17.88 | 18.03 | 17.37 | 17.67 | 17.67 | -0.12 (-0.67%) | 146,756 |
| 30 May 2003 | USD | 17.5 | 17.9 | 17.47 | 17.79 | 17.79 | +0.29 (+1.66%) | 116,999 |
| 29 May 2003 | USD | 17.02 | 17.53 | 16.9 | 17.5 | 17.5 | +0.62 (+3.67%) | 90,177 |
| 28 May 2003 | USD | 16.74 | 17.07 | 16.53 | 16.88 | 16.88 | +0.28 (+1.69%) | 142,332 |
| 27 May 2003 | USD | 16.8 | 17 | 16.52 | 16.6 | 16.6 | -0.3 (-1.78%) | 156,854 |
