| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | USD | 21.55 | 22.5 | 21.55 | 22.48 | 11.24 | +0.73 (+3.36%) | 175,875 |
| 2 Jul 2003 | USD | 20.65 | 21.75 | 20.65 | 21.75 | 10.875 | +1.25 (+6.10%) | 256,128 |
| 1 Jul 2003 | USD | 20.5 | 20.75 | 20.35 | 20.5 | 10.25 | 0.0 (0.0%) | 91,880 |
| 30 Jun 2003 | USD | 20 | 20.51 | 20 | 20.5 | 10.25 | +0.563 (+2.83%) | 203,192 |
| 27 Jun 2003 | USD | 19.75 | 20.02 | 19.75 | 19.9367 | 9.9683 | +0.187 (+0.95%) | 76,251 |
| 26 Jun 2003 | USD | 19.75 | 19.76 | 19.75 | 19.75 | 9.875 | +0.29 (+1.49%) | 70,388 |
| 25 Jun 2003 | USD | 19.1 | 19.46 | 19.1 | 19.46 | 9.73 | +0.43 (+2.26%) | 22,700 |
| 24 Jun 2003 | USD | 18.9 | 19.15 | 18.85 | 19.03 | 9.515 | +0.28 (+1.49%) | 288,460 |
| 23 Jun 2003 | USD | 18.8 | 19 | 18.7 | 18.75 | 9.375 | -0.15 (-0.79%) | 167,210 |
| 20 Jun 2003 | USD | 18.75 | 18.97 | 18.75 | 18.9 | 9.45 | +0.77 (+4.25%) | 107,971 |
| 19 Jun 2003 | USD | 17.8 | 19 | 17.75 | 18.1299 | 9.0649 | +0.33 (+1.85%) | 70,678 |
| 18 Jun 2003 | USD | 17.9 | 17.93 | 17.71 | 17.8 | 8.9 | -0.1 (-0.56%) | 162,286 |
| 17 Jun 2003 | USD | 17.75 | 18 | 17.7 | 17.9 | 8.95 | +0.1 (+0.56%) | 62,855 |
| 16 Jun 2003 | USD | 17.75 | 17.8 | 17.69 | 17.8 | 8.9 | +0.2 (+1.14%) | 161,800 |
| 13 Jun 2003 | USD | 17.6 | 17.6 | 17.55 | 17.6 | 8.8 | -0.22 (-1.23%) | 105,000 |
| 12 Jun 2003 | USD | 17.9 | 17.95 | 17.74 | 17.82 | 8.91 | -0.08 (-0.45%) | 179,167 |
| 11 Jun 2003 | USD | 17.75 | 17.9 | 17.7 | 17.9 | 8.95 | +0.2 (+1.13%) | 136,135 |
| 10 Jun 2003 | USD | 17.96 | 17.96 | 17.7 | 17.7 | 8.85 | -0.25 (-1.39%) | 36,035 |
| 9 Jun 2003 | USD | 17.95 | 18.1 | 17.95 | 17.95 | 8.975 | -0.15 (-0.83%) | 156,150 |
| 6 Jun 2003 | USD | 18.15 | 18.21 | 18.09 | 18.1 | 9.05 | 0.0 (0.0%) | 311,904 |
| 5 Jun 2003 | USD | 18.1 | 18.1 | 18 | 18.1 | 9.05 | +0.19 (+1.06%) | 81,630 |
| 4 Jun 2003 | USD | 18.05 | 18.05 | 17.75 | 17.91 | 8.955 | +0.21 (+1.19%) | 113,496 |
| 3 Jun 2003 | USD | 17.75 | 17.8 | 17.7 | 17.7 | 8.85 | -0.04 (-0.23%) | 21,730 |
| 2 Jun 2003 | USD | 17.8 | 17.85 | 17.74 | 17.74 | 8.87 | -0.26 (-1.44%) | 167,784 |
| 30 May 2003 | USD | 17.75 | 18 | 17.65 | 18 | 9 | +0.1 (+0.56%) | 249,907 |
| 29 May 2003 | USD | 17.82 | 18.1 | 17.82 | 17.9 | 8.95 | +0.4 (+2.29%) | 264,221 |
| 28 May 2003 | USD | 17 | 17.55 | 17 | 17.5 | 8.75 | +0.4 (+2.34%) | 184,960 |
| 27 May 2003 | USD | 17.2 | 17.2 | 17.08 | 17.1 | 8.55 | -0.08 (-0.47%) | 59,277 |
| 23 May 2003 | USD | 17.15 | 17.48 | 17.15 | 17.18 | 8.59 | +0.18 (+1.06%) | 108,500 |
| 22 May 2003 | USD | 16.7 | 17.1 | 16.68 | 17 | 8.5 | +0.32 (+1.92%) | 277,690 |
