| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 12.48 | 13.06 | 12.25 | 12.84 | 8.56 | +0.53 (+4.31%) | 57,900 |
| 27 May 2003 | USD | 12.11 | 12.48 | 12.04 | 12.31 | 8.2067 | +0.1 (+0.82%) | 64,698 |
| 26 May 2003 | USD | 12.21 | 12.21 | 12.21 | 12.21 | 8.14 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 12.15 | 12.32 | 12 | 12.21 | 8.14 | -0.09 (-0.73%) | 42,226 |
| 22 May 2003 | USD | 12.5 | 12.5 | 12.28 | 12.3 | 8.2 | +0.1 (+0.82%) | 63,047 |
| 21 May 2003 | USD | 11.37 | 12.48 | 11.31 | 12.2 | 8.1333 | +0.67 (+5.81%) | 165,000 |
| 20 May 2003 | USD | 11.09 | 11.57 | 10.89 | 11.53 | 7.6867 | +0.58 (+5.30%) | 87,750 |
| 19 May 2003 | USD | 11.01 | 11.22 | 10.85 | 10.95 | 7.3 | -0.149 (-1.34%) | 51,000 |
| 16 May 2003 | USD | 10.45 | 11.31 | 10.39 | 11.099 | 7.3993 | +0.099 (+0.90%) | 166,800 |
| 15 May 2003 | USD | 11.15 | 11.71 | 10.65 | 11 | 7.3333 | -0.21 (-1.87%) | 79,050 |
| 14 May 2003 | USD | 11.39 | 12 | 11.14 | 11.21 | 7.4733 | -0.5 (-4.27%) | 106,500 |
| 13 May 2003 | USD | 11.26 | 11.8 | 11.26 | 11.71 | 7.8067 | +0.36 (+3.17%) | 219,150 |
| 12 May 2003 | USD | 11.17 | 11.467 | 10.92 | 11.35 | 7.5667 | -0.09 (-0.79%) | 85,350 |
| 9 May 2003 | USD | 11 | 11.9 | 11 | 11.44 | 7.6267 | +0.22 (+1.96%) | 90,000 |
| 8 May 2003 | USD | 10.9 | 11.57 | 10.9 | 11.22 | 7.48 | 0.0 (0.0%) | 164,940 |
| 7 May 2003 | USD | 11.54 | 12.04 | 10.5 | 11.22 | 7.48 | -0.26 (-2.26%) | 419,550 |
| 6 May 2003 | USD | 11.74 | 11.74 | 11.401 | 11.48 | 7.6533 | -0.07 (-0.61%) | 61,950 |
| 5 May 2003 | USD | 11.87 | 12.3 | 11.301 | 11.55 | 7.7 | -0.42 (-3.51%) | 200,136 |
| 2 May 2003 | USD | 12.11 | 12.11 | 11.959 | 11.97 | 7.98 | -0.01 (-0.08%) | 49,061 |
| 1 May 2003 | USD | 12.24 | 12.24 | 11.87 | 11.98 | 7.9867 | -0.02 (-0.17%) | 44,100 |
| 30 Apr 2003 | USD | 11.9 | 12 | 11.71 | 12 | 8 | +0.25 (+2.13%) | 33,000 |
| 29 Apr 2003 | USD | 11.95 | 12.01 | 11.75 | 11.75 | 7.8333 | -0.25 (-2.08%) | 17,100 |
| 28 Apr 2003 | USD | 12.49 | 12.49 | 11.92 | 12 | 8 | -0.29 (-2.36%) | 82,779 |
| 25 Apr 2003 | USD | 11.71 | 12.48 | 11.71 | 12.29 | 8.1933 | +0.58 (+4.95%) | 152,014 |
| 24 Apr 2003 | USD | 12.24 | 12.24 | 11.68 | 11.71 | 7.8067 | -0.34 (-2.82%) | 31,079 |
| 23 Apr 2003 | USD | 12.65 | 12.65 | 11.5 | 12.05 | 8.0333 | -0.2 (-1.63%) | 34,200 |
| 22 Apr 2003 | USD | 11.7 | 12.63 | 11.35 | 12.25 | 8.1667 | +0.49 (+4.17%) | 119,778 |
| 21 Apr 2003 | USD | 12.05 | 12.08 | 11.01 | 11.76 | 7.84 | -0.29 (-2.41%) | 42,450 |
| 18 Apr 2003 | USD | 12.05 | 12.05 | 12.05 | 12.05 | 8.0333 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 12.49 | 12.5 | 11.99 | 12.05 | 8.0333 | -0.2 (-1.63%) | 129,480 |
