| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2003 | USD | 13.62 | 14.39 | 13.62 | 14 | 14 | +0.09 (+0.65%) | 159,348 |
| 7 Jul 2003 | USD | 13.85 | 14 | 13.78 | 13.91 | 13.91 | +0.11 (+0.80%) | 129,682 |
| 4 Jul 2003 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 13.57 | 13.92 | 13.482 | 13.8 | 13.8 | +0.11 (+0.80%) | 74,881 |
| 2 Jul 2003 | USD | 13.42 | 13.81 | 13.42 | 13.69 | 13.69 | +0.13 (+0.96%) | 267,283 |
| 1 Jul 2003 | USD | 13.65 | 13.79 | 13.45 | 13.56 | 13.56 | -0.13 (-0.95%) | 152,503 |
| 30 Jun 2003 | USD | 13.88 | 14.04 | 13.55 | 13.69 | 13.69 | -0.04 (-0.29%) | 594,270 |
| 27 Jun 2003 | USD | 13.49 | 14 | 13.48 | 13.73 | 13.73 | +0.199 (+1.47%) | 190,885 |
| 26 Jun 2003 | USD | 13.45 | 13.65 | 13.29 | 13.531 | 13.531 | +0.301 (+2.28%) | 173,719 |
| 25 Jun 2003 | USD | 13.25 | 13.5 | 13.2 | 13.23 | 13.23 | -0.04 (-0.30%) | 126,549 |
| 24 Jun 2003 | USD | 12.92 | 13.399 | 12.77 | 13.27 | 13.27 | +0.35 (+2.71%) | 81,707 |
| 23 Jun 2003 | USD | 13.45 | 13.45 | 12.87 | 12.92 | 12.92 | -0.3 (-2.27%) | 160,942 |
| 20 Jun 2003 | USD | 13.18 | 13.57 | 12.98 | 13.22 | 13.22 | -0.09 (-0.68%) | 173,282 |
| 19 Jun 2003 | USD | 13.33 | 13.42 | 13.2 | 13.31 | 13.31 | -0.11 (-0.82%) | 153,553 |
| 18 Jun 2003 | USD | 13.521 | 13.55 | 13.2 | 13.42 | 13.42 | -0.1 (-0.74%) | 108,717 |
| 17 Jun 2003 | USD | 13.24 | 13.7 | 12.87 | 13.52 | 13.52 | +0.32 (+2.42%) | 205,139 |
| 16 Jun 2003 | USD | 12.601 | 13.25 | 12.6 | 13.2 | 13.2 | +0.48 (+3.77%) | 191,255 |
| 13 Jun 2003 | USD | 13.05 | 13.068 | 12.65 | 12.72 | 12.72 | -0.29 (-2.23%) | 122,188 |
| 12 Jun 2003 | USD | 12.95 | 13.08 | 12.85 | 13.01 | 13.01 | +0.08 (+0.62%) | 87,288 |
| 11 Jun 2003 | USD | 12.78 | 13 | 12.556 | 12.93 | 12.93 | +0.14 (+1.09%) | 60,559 |
| 10 Jun 2003 | USD | 12.411 | 12.84 | 12.37 | 12.79 | 12.79 | +0.4 (+3.23%) | 101,661 |
| 9 Jun 2003 | USD | 12.95 | 13.02 | 12.13 | 12.39 | 12.39 | -0.63 (-4.84%) | 178,195 |
| 6 Jun 2003 | USD | 12.86 | 13.36 | 12.76 | 13.02 | 13.02 | +0.25 (+1.96%) | 199,081 |
| 5 Jun 2003 | USD | 12.81 | 12.81 | 12.61 | 12.77 | 12.77 | -0.03 (-0.23%) | 123,169 |
| 4 Jun 2003 | USD | 12.62 | 12.87 | 12.45 | 12.8 | 12.8 | +0.03 (+0.23%) | 136,847 |
| 3 Jun 2003 | USD | 12.55 | 12.83 | 12.47 | 12.77 | 12.77 | +0.22 (+1.75%) | 177,313 |
| 2 Jun 2003 | USD | 12.88 | 12.88 | 12.43 | 12.55 | 12.55 | -0.28 (-2.18%) | 123,928 |
| 30 May 2003 | USD | 13.03 | 13.13 | 12.67 | 12.83 | 12.83 | -0.041 (-0.32%) | 117,774 |
| 29 May 2003 | USD | 12.62 | 13.01 | 12.6 | 12.871 | 12.871 | +0.031 (+0.24%) | 142,928 |
| 28 May 2003 | USD | 12.64 | 12.84 | 12.51 | 12.84 | 12.84 | +0.2 (+1.58%) | 110,954 |
