| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2003 | USD | 11.72 | 11.94 | 10.68 | 11.7 | 11.7 | +0.03 (+0.26%) | 347,769 |
| 11 Mar 2003 | USD | 11.64 | 11.83 | 11.55 | 11.67 | 11.67 | +0.02 (+0.17%) | 318,680 |
| 10 Mar 2003 | USD | 11.46 | 11.75 | 11.29 | 11.65 | 11.65 | -0.048 (-0.41%) | 393,213 |
| 7 Mar 2003 | USD | 11.6 | 11.82 | 11.06 | 11.698 | 11.698 | -0.052 (-0.44%) | 283,263 |
| 6 Mar 2003 | USD | 11.83 | 12 | 11.6 | 11.75 | 11.75 | -0.14 (-1.18%) | 219,292 |
| 5 Mar 2003 | USD | 11.96 | 12.07 | 11.63 | 11.89 | 11.89 | -0.07 (-0.59%) | 389,820 |
| 4 Mar 2003 | USD | 12.85 | 12.88 | 11.89 | 11.96 | 11.96 | -0.85 (-6.64%) | 520,208 |
| 3 Mar 2003 | USD | 13.35 | 13.49 | 12.77 | 12.81 | 12.81 | -0.44 (-3.32%) | 239,539 |
| 28 Feb 2003 | USD | 13.42 | 13.46 | 13.09 | 13.25 | 13.25 | -0.11 (-0.82%) | 231,944 |
| 27 Feb 2003 | USD | 13.14 | 13.42 | 13.04 | 13.36 | 13.36 | +0.25 (+1.91%) | 191,795 |
| 26 Feb 2003 | USD | 13.45 | 13.59 | 13.001 | 13.11 | 13.11 | -0.37 (-2.74%) | 178,382 |
| 25 Feb 2003 | USD | 13.63 | 13.63 | 12.81 | 13.48 | 13.48 | -0.23 (-1.68%) | 392,391 |
| 24 Feb 2003 | USD | 14 | 14.12 | 13.64 | 13.71 | 13.71 | -0.29 (-2.07%) | 124,471 |
| 21 Feb 2003 | USD | 14.01 | 14.09 | 13.62 | 14 | 14 | -0.08 (-0.57%) | 194,260 |
| 20 Feb 2003 | USD | 13.74 | 14.17 | 13.64 | 14.08 | 14.08 | +0.35 (+2.55%) | 390,256 |
| 19 Feb 2003 | USD | 13.59 | 13.73 | 13.25 | 13.73 | 13.73 | +0.34 (+2.54%) | 408,032 |
| 18 Feb 2003 | USD | 13.84 | 13.94 | 13.37 | 13.39 | 13.39 | -0.1 (-0.74%) | 208,323 |
| 17 Feb 2003 | USD | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.0 (0.0%) | 0 |
| 14 Feb 2003 | USD | 13.03 | 13.63 | 12.98 | 13.49 | 13.49 | +0.44 (+3.37%) | 297,648 |
| 13 Feb 2003 | USD | 12.98 | 13.09 | 12.59 | 13.05 | 13.05 | +0.18 (+1.40%) | 284,467 |
| 12 Feb 2003 | USD | 12.89 | 13.2 | 12.61 | 12.87 | 12.87 | -0.24 (-1.83%) | 535,138 |
| 11 Feb 2003 | USD | 13.6 | 13.71 | 12.92 | 13.11 | 13.11 | -0.39 (-2.89%) | 564,000 |
| 10 Feb 2003 | USD | 12.98 | 13.6 | 12.769 | 13.5 | 13.5 | +0.53 (+4.09%) | 441,713 |
| 7 Feb 2003 | USD | 13.06 | 13.26 | 12.86 | 12.97 | 12.97 | +0.01 (+0.08%) | 584,393 |
| 6 Feb 2003 | USD | 13.04 | 13.302 | 12.8281 | 12.96 | 12.96 | -0.09 (-0.69%) | 361,570 |
| 5 Feb 2003 | USD | 12.61 | 14.21 | 12.5 | 13.05 | 13.05 | +1.05 (+8.75%) | 1,340,215 |
| 4 Feb 2003 | USD | 12.9 | 12.93 | 11.86 | 12 | 12 | -1.01 (-7.76%) | 969,599 |
| 3 Feb 2003 | USD | 13.37 | 13.48 | 12.96 | 13.01 | 13.01 | -0.53 (-3.91%) | 414,314 |
| 31 Jan 2003 | USD | 14.39 | 14.42 | 12.9 | 13.54 | 13.54 | -1.26 (-8.51%) | 1,282,165 |
| 30 Jan 2003 | USD | 15.64 | 15.739 | 14.63 | 14.8 | 14.8 | -0.72 (-4.64%) | 192,559 |
