| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | USD | 18.15 | 18.23 | 17.73 | 17.75 | 17.75 | -0.38 (-2.10%) | 240,923 |
| 29 May 2003 | USD | 17.57 | 18.2 | 17.5 | 18.13 | 18.13 | +0.67 (+3.84%) | 350,400 |
| 28 May 2003 | USD | 17.1 | 17.66 | 17.1 | 17.46 | 17.46 | +0.41 (+2.40%) | 344,750 |
| 27 May 2003 | USD | 16.7 | 17.25 | 16.66 | 17.05 | 17.05 | +0.31 (+1.85%) | 257,700 |
| 26 May 2003 | USD | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 17 | 17.5 | 16.45 | 16.74 | 16.74 | +0.91 (+5.75%) | 328,633 |
| 22 May 2003 | USD | 16 | 16.39 | 15.83 | 15.83 | 15.83 | -0.27 (-1.68%) | 93,900 |
| 21 May 2003 | USD | 16.15 | 16.58 | 15.78 | 16.1 | 16.1 | -0.04 (-0.25%) | 297,300 |
| 20 May 2003 | USD | 16.43 | 16.46 | 15.61 | 16.14 | 16.14 | -0.34 (-2.06%) | 288,500 |
| 19 May 2003 | USD | 17 | 17 | 16.25 | 16.48 | 16.48 | -0.5 (-2.94%) | 68,800 |
| 16 May 2003 | USD | 17 | 17.08 | 16 | 16.98 | 16.98 | +0.03 (+0.18%) | 230,771 |
| 15 May 2003 | USD | 16.9 | 17.11 | 16.18 | 16.95 | 16.95 | -0.1 (-0.59%) | 254,500 |
| 14 May 2003 | USD | 16.28 | 17.33 | 16.06 | 17.05 | 17.05 | +0.91 (+5.64%) | 343,163 |
| 13 May 2003 | USD | 16 | 16.18 | 15.8 | 16.14 | 16.14 | +0.14 (+0.88%) | 111,200 |
| 12 May 2003 | USD | 15.49 | 16.17 | 15.4 | 16 | 16 | +0.45 (+2.89%) | 287,300 |
| 9 May 2003 | USD | 15.4 | 15.69 | 15.4 | 15.55 | 15.55 | +0.06 (+0.39%) | 31,600 |
| 8 May 2003 | USD | 15.571 | 15.65 | 15.42 | 15.49 | 15.49 | -0.081 (-0.52%) | 195,200 |
| 7 May 2003 | USD | 15.25 | 15.74 | 15.15 | 15.571 | 15.571 | +0.351 (+2.31%) | 51,300 |
| 6 May 2003 | USD | 15.24 | 15.25 | 15.06 | 15.22 | 15.22 | +0.05 (+0.33%) | 112,500 |
| 5 May 2003 | USD | 15.1 | 15.24 | 15 | 15.17 | 15.17 | +0.17 (+1.13%) | 106,400 |
| 2 May 2003 | USD | 14.631 | 15.05 | 14.6 | 15 | 15 | +0.2 (+1.35%) | 133,200 |
| 1 May 2003 | USD | 15.35 | 15.35 | 14.16 | 14.8 | 14.8 | -0.49 (-3.20%) | 178,840 |
| 30 Apr 2003 | USD | 15.74 | 15.74 | 14.91 | 15.29 | 15.29 | -0.41 (-2.61%) | 65,281 |
| 29 Apr 2003 | USD | 15.17 | 15.7 | 15.17 | 15.7 | 15.7 | +0.3 (+1.95%) | 30,300 |
| 28 Apr 2003 | USD | 15.58 | 15.58 | 15.07 | 15.4 | 15.4 | -0.07 (-0.45%) | 48,600 |
| 25 Apr 2003 | USD | 15.814 | 15.95 | 15.46 | 15.47 | 15.47 | -0.38 (-2.40%) | 232,100 |
| 24 Apr 2003 | USD | 15.39 | 16.31 | 15.24 | 15.85 | 15.85 | +0.68 (+4.48%) | 157,900 |
| 23 Apr 2003 | USD | 14.65 | 15.38 | 14.6 | 15.17 | 15.17 | +0.55 (+3.76%) | 57,400 |
| 22 Apr 2003 | USD | 14.5 | 14.68 | 14.3 | 14.62 | 14.62 | +0.12 (+0.83%) | 83,800 |
| 21 Apr 2003 | USD | 14.94 | 14.94 | 14.3 | 14.5 | 14.5 | -0.15 (-1.02%) | 106,900 |
