| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2003 | USD | 16.7 | 17 | 16.7 | 17 | 1.7 | -0.3 (-1.73%) | 201,096 |
| 5 Jun 2003 | USD | 17.3 | 17.55 | 16.15 | 17.3 | 1.73 | +0.033 (+0.19%) | 549,781 |
| 4 Jun 2003 | USD | 17.15 | 17.35 | 17.15 | 17.2669 | 1.7267 | -0.139 (-0.80%) | 250,467 |
| 3 Jun 2003 | USD | 17.6 | 17.6 | 17 | 17.4059 | 1.7406 | -0.694 (-3.83%) | 481,555 |
| 2 Jun 2003 | USD | 18.25 | 18.25 | 17.5 | 18.1 | 1.81 | -0.022 (-0.12%) | 522,145 |
| 30 May 2003 | USD | 18 | 19 | 17.9 | 18.122 | 1.8122 | +0.422 (+2.38%) | 526,216 |
| 29 May 2003 | USD | 17.6 | 17.7 | 17.55 | 17.7 | 1.77 | -0.45 (-2.48%) | 467,468 |
| 28 May 2003 | USD | 17.42 | 18.15 | 17.1 | 18.15 | 1.815 | +0.854 (+4.94%) | 1,186,159 |
| 27 May 2003 | USD | 17 | 17.3 | 17 | 17.2964 | 1.7296 | +0.589 (+3.53%) | 777,920 |
| 23 May 2003 | USD | 15.5 | 17.35 | 15.5 | 16.707 | 1.6707 | +1.407 (+9.20%) | 1,182,951 |
| 22 May 2003 | USD | 15.35 | 15.35 | 15.25 | 15.3 | 1.53 | +0.3 (+2%) | 401,520 |
| 21 May 2003 | USD | 14.7 | 15.266 | 14.6 | 15 | 1.5 | -0.1 (-0.66%) | 295,500 |
| 20 May 2003 | USD | 15.25 | 15.25 | 15 | 15.1 | 1.51 | -0.365 (-2.36%) | 322,143 |
| 19 May 2003 | USD | 15.35 | 15.8 | 15.35 | 15.4653 | 1.5465 | +0.315 (+2.08%) | 982,623 |
| 16 May 2003 | USD | 15.2 | 15.75 | 15.15 | 15.15 | 1.515 | -0.05 (-0.33%) | 490,462 |
| 15 May 2003 | USD | 15.2 | 15.27 | 15.1 | 15.2 | 1.52 | +0.153 (+1.02%) | 685,090 |
| 14 May 2003 | USD | 15.15 | 15.2 | 14.75 | 15.0472 | 1.5047 | +0.097 (+0.65%) | 424,854 |
| 13 May 2003 | USD | 15.25 | 15.35 | 14.65 | 14.95 | 1.495 | +0.1 (+0.67%) | 728,887 |
| 12 May 2003 | USD | 14.6 | 15 | 14.6 | 14.85 | 1.485 | +0.484 (+3.37%) | 305,555 |
| 9 May 2003 | USD | 14.1 | 14.78 | 13.94 | 14.3655 | 1.4365 | +0.566 (+4.10%) | 231,508 |
| 8 May 2003 | USD | 14 | 14 | 13.5 | 13.8 | 1.38 | -0.85 (-5.80%) | 352,284 |
| 7 May 2003 | USD | 15 | 15 | 14.5 | 14.65 | 1.465 | -0.7 (-4.56%) | 429,594 |
| 6 May 2003 | USD | 15.6 | 15.6 | 15.22 | 15.35 | 1.535 | -0.24 (-1.54%) | 561,693 |
| 2 May 2003 | USD | 15.9 | 15.9 | 15.55 | 15.59 | 1.559 | -0.21 (-1.33%) | 87,639 |
| 1 May 2003 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 1.58 | +0.21 (+1.35%) | 1,195 |
| 30 Apr 2003 | USD | 15.95 | 15.95 | 15.45 | 15.59 | 1.559 | -0.16 (-1.02%) | 1,252,974 |
| 29 Apr 2003 | USD | 15 | 15.882 | 15 | 15.75 | 1.575 | +0.4 (+2.61%) | 776,296 |
| 28 Apr 2003 | USD | 14.4 | 15.4 | 14.4 | 15.35 | 1.535 | +1.1 (+7.72%) | 441,920 |
| 25 Apr 2003 | USD | 13.5 | 14.35 | 13.5 | 14.25 | 1.425 | +0.71 (+5.24%) | 461,650 |
| 24 Apr 2003 | USD | 14.25 | 14.35 | 13.5 | 13.5405 | 1.354 | -0.559 (-3.97%) | 997,769 |
