| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | USD | 20.41 | 20.6 | 19.77 | 20.33 | 20.33 | -0.128 (-0.63%) | 439,664 |
| 3 Jun 2003 | USD | 19.37 | 20.57 | 18.97 | 20.458 | 20.458 | +1.058 (+5.45%) | 580,333 |
| 2 Jun 2003 | USD | 19.55 | 20.13 | 19.26 | 19.4 | 19.4 | -0.1 (-0.51%) | 530,714 |
| 30 May 2003 | USD | 18.14 | 19.91 | 18.1 | 19.5 | 19.5 | +1.38 (+7.62%) | 567,472 |
| 29 May 2003 | USD | 17.5 | 18.31 | 17.45 | 18.12 | 18.12 | +0.6 (+3.42%) | 328,479 |
| 28 May 2003 | USD | 17.19 | 17.84 | 17.04 | 17.52 | 17.52 | +0.24 (+1.39%) | 200,701 |
| 27 May 2003 | USD | 16.18 | 17.39 | 16.15 | 17.28 | 17.28 | +1.03 (+6.34%) | 245,628 |
| 26 May 2003 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 15.82 | 16.48 | 15.81 | 16.25 | 16.25 | +0.06 (+0.37%) | 99,607 |
| 22 May 2003 | USD | 15.84 | 16.25 | 15.8 | 16.19 | 16.19 | +0.33 (+2.08%) | 84,501 |
| 21 May 2003 | USD | 15.84 | 15.97 | 15.77 | 15.86 | 15.86 | -0.04 (-0.25%) | 126,267 |
| 20 May 2003 | USD | 15.83 | 16.14 | 15.75 | 15.9 | 15.9 | +0.19 (+1.21%) | 202,727 |
| 19 May 2003 | USD | 16.02 | 16.16 | 15.66 | 15.71 | 15.71 | -0.34 (-2.12%) | 155,998 |
| 16 May 2003 | USD | 16.87 | 17.14 | 15.31 | 16.05 | 16.05 | -1.06 (-6.20%) | 719,547 |
| 15 May 2003 | USD | 17.14 | 17.4 | 16.75 | 17.11 | 17.11 | +0.05 (+0.29%) | 185,445 |
| 14 May 2003 | USD | 17.01 | 17.15 | 16.57 | 17.06 | 17.06 | +0.06 (+0.35%) | 150,071 |
| 13 May 2003 | USD | 17.04 | 17.11 | 16.8 | 17 | 17 | -0.13 (-0.76%) | 214,706 |
| 12 May 2003 | USD | 15.86 | 17.497 | 15.86 | 17.13 | 17.13 | +1.21 (+7.60%) | 491,104 |
| 9 May 2003 | USD | 15.35 | 16.02 | 15.25 | 15.92 | 15.92 | +0.81 (+5.36%) | 158,842 |
| 8 May 2003 | USD | 14.92 | 15.24 | 14.92 | 15.11 | 15.11 | -0.02 (-0.13%) | 155,292 |
| 7 May 2003 | USD | 15.26 | 15.46 | 15 | 15.13 | 15.13 | -0.17 (-1.11%) | 157,838 |
| 6 May 2003 | USD | 15.15 | 15.4 | 15.06 | 15.3 | 15.3 | +0.06 (+0.39%) | 211,286 |
| 5 May 2003 | USD | 15.2 | 15.7 | 15.18 | 15.24 | 15.24 | -0.09 (-0.59%) | 311,477 |
| 2 May 2003 | USD | 13.7 | 15.35 | 13.7 | 15.33 | 15.33 | +1.64 (+11.98%) | 416,378 |
| 1 May 2003 | USD | 13.85 | 14 | 13.26 | 13.69 | 13.69 | -0.22 (-1.58%) | 264,976 |
| 30 Apr 2003 | USD | 14.15 | 14.24 | 13.66 | 13.91 | 13.91 | -0.24 (-1.70%) | 213,245 |
| 29 Apr 2003 | USD | 14.28 | 14.86 | 14.15 | 14.15 | 14.15 | -0.1 (-0.70%) | 223,417 |
| 28 Apr 2003 | USD | 13.65 | 14.43 | 13.65 | 14.25 | 14.25 | +0.589 (+4.31%) | 181,349 |
| 25 Apr 2003 | USD | 14.11 | 14.16 | 13.52 | 13.661 | 13.661 | -0.709 (-4.93%) | 182,641 |
| 24 Apr 2003 | USD | 13.54 | 14.46 | 13.5 | 14.37 | 14.37 | +0.58 (+4.21%) | 349,368 |
