| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 13.9 | 14.65 | 13.83 | 14.54 | 14.54 | +0.61 (+4.38%) | 240,595 |
| 27 May 2003 | USD | 13.9 | 14.09 | 13.7 | 13.93 | 13.93 | +0.05 (+0.36%) | 198,762 |
| 26 May 2003 | USD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 13.99 | 14 | 13.46 | 13.88 | 13.88 | -0.11 (-0.79%) | 263,627 |
| 22 May 2003 | USD | 13.8 | 13.99 | 13.5 | 13.99 | 13.99 | +0.18 (+1.30%) | 167,589 |
| 21 May 2003 | USD | 13.5 | 13.92 | 13.5 | 13.81 | 13.81 | +0.25 (+1.84%) | 297,520 |
| 20 May 2003 | USD | 12.62 | 13.57 | 12.61 | 13.56 | 13.56 | +0.86 (+6.77%) | 328,472 |
| 19 May 2003 | USD | 13.23 | 13.25 | 12.51 | 12.7 | 12.7 | -0.58 (-4.37%) | 310,645 |
| 16 May 2003 | USD | 13.28 | 13.55 | 12.92 | 13.28 | 13.28 | -0.17 (-1.26%) | 293,183 |
| 15 May 2003 | USD | 13.85 | 14.05 | 12.57 | 13.45 | 13.45 | -0.81 (-5.68%) | 1,115,628 |
| 14 May 2003 | USD | 14.65 | 14.98 | 14.14 | 14.26 | 14.26 | -0.51 (-3.45%) | 133,829 |
| 13 May 2003 | USD | 15.111 | 15.17 | 14.61 | 14.77 | 14.77 | -0.3 (-1.99%) | 170,410 |
| 12 May 2003 | USD | 14.7 | 15.35 | 14.7 | 15.07 | 15.07 | +0.11 (+0.74%) | 217,700 |
| 9 May 2003 | USD | 14.78 | 14.96 | 14.55 | 14.96 | 14.96 | +0.051 (+0.34%) | 93,119 |
| 8 May 2003 | USD | 14.34 | 15.25 | 14.23 | 14.909 | 14.909 | +0.499 (+3.46%) | 317,173 |
| 7 May 2003 | USD | 14.46 | 14.82 | 14.2 | 14.41 | 14.41 | -0.06 (-0.41%) | 333,700 |
| 6 May 2003 | USD | 14.54 | 14.64 | 14.38 | 14.47 | 14.47 | -0.03 (-0.21%) | 274,034 |
| 5 May 2003 | USD | 15.29 | 15.3 | 14.5 | 14.5 | 14.5 | -0.73 (-4.79%) | 358,645 |
| 2 May 2003 | USD | 14.87 | 15.78 | 14.86 | 15.23 | 15.23 | +0.35 (+2.35%) | 199,200 |
| 1 May 2003 | USD | 15.15 | 15.15 | 14.55 | 14.88 | 14.88 | -0.35 (-2.30%) | 163,544 |
| 30 Apr 2003 | USD | 15.15 | 15.29 | 14.82 | 15.23 | 15.23 | +0.01 (+0.07%) | 162,589 |
| 29 Apr 2003 | USD | 15.37 | 15.45 | 15 | 15.22 | 15.22 | -0.09 (-0.59%) | 214,197 |
| 28 Apr 2003 | USD | 15 | 15.54 | 14.75 | 15.31 | 15.31 | +0.24 (+1.59%) | 165,498 |
| 25 Apr 2003 | USD | 15.32 | 15.32 | 15 | 15.07 | 15.07 | -0.28 (-1.82%) | 147,866 |
| 24 Apr 2003 | USD | 15.2 | 15.6 | 14.8 | 15.35 | 15.35 | +0.15 (+0.99%) | 107,148 |
| 23 Apr 2003 | USD | 14.59 | 16.16 | 14.29 | 15.2 | 15.2 | +0.51 (+3.47%) | 503,587 |
| 22 Apr 2003 | USD | 14.3 | 14.7 | 13.9 | 14.69 | 14.69 | +0.39 (+2.73%) | 171,375 |
| 21 Apr 2003 | USD | 14.35 | 14.51 | 13.87 | 14.3 | 14.3 | -0.06 (-0.42%) | 275,193 |
| 18 Apr 2003 | USD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 14.35 | 14.63 | 13.99 | 14.36 | 14.36 | +0.2 (+1.41%) | 143,640 |
