| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | USD | 22.32 | 22.59 | 21.7 | 21.82 | 21.82 | -0.54 (-2.42%) | 375,800 |
| 8 Jul 2003 | USD | 22.15 | 22.51 | 21.53 | 22.36 | 22.36 | +1.62 (+7.81%) | 491,146 |
| 7 Jul 2003 | USD | 20.18 | 20.96 | 20.18 | 20.74 | 20.74 | +0.48 (+2.37%) | 326,417 |
| 4 Jul 2003 | USD | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 20.36 | 20.47 | 20.07 | 20.26 | 20.26 | -0.26 (-1.27%) | 53,309 |
| 2 Jul 2003 | USD | 19.53 | 20.55 | 19.53 | 20.52 | 20.52 | +0.87 (+4.43%) | 208,963 |
| 1 Jul 2003 | USD | 19.9 | 19.9 | 19.22 | 19.65 | 19.65 | -0.47 (-2.34%) | 178,773 |
| 30 Jun 2003 | USD | 20.11 | 20.61 | 19.72 | 20.12 | 20.12 | -0.03 (-0.15%) | 287,347 |
| 27 Jun 2003 | USD | 19.55 | 20.48 | 19.451 | 20.15 | 20.15 | +0.84 (+4.35%) | 426,024 |
| 26 Jun 2003 | USD | 17.36 | 19.67 | 17.35 | 19.31 | 19.31 | +1.97 (+11.36%) | 1,102,201 |
| 25 Jun 2003 | USD | 16.96 | 17.44 | 16.91 | 17.34 | 17.34 | +0.32 (+1.88%) | 406,500 |
| 24 Jun 2003 | USD | 17.4 | 17.46 | 16.72 | 17.02 | 17.02 | -0.38 (-2.18%) | 212,005 |
| 23 Jun 2003 | USD | 17.9 | 17.95 | 17.37 | 17.4 | 17.4 | -0.47 (-2.63%) | 248,647 |
| 20 Jun 2003 | USD | 18.349 | 18.349 | 17.87 | 17.87 | 17.87 | -0.43 (-2.35%) | 309,135 |
| 19 Jun 2003 | USD | 18.25 | 19 | 18.21 | 18.3 | 18.3 | +0.02 (+0.11%) | 264,340 |
| 18 Jun 2003 | USD | 18.21 | 18.49 | 17.93 | 18.28 | 18.28 | -0.038 (-0.21%) | 219,856 |
| 17 Jun 2003 | USD | 18.46 | 18.46 | 17.73 | 18.318 | 18.318 | -0.122 (-0.66%) | 161,794 |
| 16 Jun 2003 | USD | 17.97 | 18.45 | 17.9 | 18.44 | 18.44 | +0.64 (+3.60%) | 357,404 |
| 13 Jun 2003 | USD | 17.4 | 17.88 | 17.4 | 17.8 | 17.8 | +0.42 (+2.42%) | 307,890 |
| 12 Jun 2003 | USD | 16.7 | 17.56 | 16.69 | 17.38 | 17.38 | +0.68 (+4.07%) | 481,567 |
| 11 Jun 2003 | USD | 16.98 | 17 | 16.66 | 16.7 | 16.7 | -0.23 (-1.36%) | 302,439 |
| 10 Jun 2003 | USD | 16.73 | 17.3 | 16.6 | 16.93 | 16.93 | +0.2 (+1.20%) | 297,756 |
| 9 Jun 2003 | USD | 17.549 | 17.7 | 16.65 | 16.73 | 16.73 | -0.9 (-5.10%) | 401,700 |
| 6 Jun 2003 | USD | 19.09 | 19.45 | 17.46 | 17.63 | 17.63 | -1.54 (-8.03%) | 523,692 |
| 5 Jun 2003 | USD | 16.51 | 19.35 | 16.48 | 19.17 | 19.17 | +3.12 (+19.44%) | 1,243,686 |
| 4 Jun 2003 | USD | 15.53 | 16.35 | 15.53 | 16.05 | 16.05 | +0.47 (+3.02%) | 400,380 |
| 3 Jun 2003 | USD | 15.73 | 15.74 | 15.35 | 15.58 | 15.58 | -0.15 (-0.95%) | 190,499 |
| 2 Jun 2003 | USD | 15.25 | 16.14 | 15.24 | 15.73 | 15.73 | +0.52 (+3.42%) | 284,056 |
| 30 May 2003 | USD | 15 | 15.39 | 14.96 | 15.21 | 15.21 | +0.25 (+1.67%) | 257,902 |
| 29 May 2003 | USD | 14.68 | 14.97 | 14.65 | 14.96 | 14.96 | +0.42 (+2.89%) | 179,087 |
