| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | USD | 11.778 | 11.871 | 11.538 | 11.564 | 5.1396 | -0.156 (-1.33%) | 783,900 |
| 4 Jul 2003 | USD | 11.72 | 11.72 | 11.72 | 11.72 | 5.2089 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 11.591 | 11.751 | 11.516 | 11.72 | 5.2089 | +0.107 (+0.92%) | 799,200 |
| 2 Jul 2003 | USD | 11.276 | 11.662 | 11.213 | 11.613 | 5.1613 | +0.337 (+2.99%) | 955,501 |
| 1 Jul 2003 | USD | 11.222 | 11.289 | 10.973 | 11.276 | 5.0116 | -0.044 (-0.39%) | 1,219,599 |
| 30 Jun 2003 | USD | 11.4 | 11.533 | 11.258 | 11.32 | 5.0311 | -0.093 (-0.81%) | 1,149,901 |
| 27 Jun 2003 | USD | 11.289 | 11.556 | 11.284 | 11.413 | 5.0724 | +0.057 (+0.50%) | 1,143,999 |
| 26 Jun 2003 | USD | 11.289 | 11.378 | 11.111 | 11.356 | 5.0471 | +0.112 (+1.00%) | 1,010,401 |
| 25 Jun 2003 | USD | 11.316 | 11.396 | 11.133 | 11.244 | 4.9973 | -0.183 (-1.60%) | 1,813,599 |
| 24 Jun 2003 | USD | 10.356 | 11.529 | 10.289 | 11.427 | 5.0787 | +0.614 (+5.68%) | 5,280,901 |
| 23 Jun 2003 | USD | 10.978 | 11.04 | 10.671 | 10.813 | 4.8058 | -0.143 (-1.31%) | 1,755,900 |
| 20 Jun 2003 | USD | 10.973 | 11.071 | 10.938 | 10.956 | 4.8693 | -0.022 (-0.20%) | 1,168,601 |
| 19 Jun 2003 | USD | 10.96 | 11.067 | 10.911 | 10.978 | 4.8791 | +0.045 (+0.41%) | 772,299 |
| 18 Jun 2003 | USD | 11.058 | 11.067 | 10.889 | 10.933 | 4.8591 | -0.094 (-0.85%) | 1,438,200 |
| 17 Jun 2003 | USD | 10.889 | 11.276 | 10.889 | 11.027 | 4.9009 | +0.08 (+0.73%) | 1,367,100 |
| 16 Jun 2003 | USD | 10.911 | 11.129 | 10.88 | 10.947 | 4.8653 | +0.036 (+0.33%) | 1,597,001 |
| 13 Jun 2003 | USD | 11.244 | 11.267 | 10.836 | 10.911 | 4.8493 | -0.351 (-3.12%) | 2,691,000 |
| 12 Jun 2003 | USD | 11.516 | 11.529 | 11.111 | 11.262 | 5.0053 | -0.365 (-3.14%) | 2,490,300 |
| 11 Jun 2003 | USD | 11.693 | 11.747 | 11.502 | 11.627 | 5.1676 | -0.066 (-0.56%) | 1,144,899 |
| 10 Jun 2003 | USD | 11.738 | 11.8 | 11.307 | 11.693 | 5.1969 | -0.014 (-0.12%) | 1,096,601 |
| 9 Jun 2003 | USD | 12.018 | 12.049 | 11.609 | 11.707 | 5.2031 | -0.191 (-1.61%) | 1,122,399 |
| 6 Jun 2003 | USD | 11.671 | 12.267 | 11.631 | 11.898 | 5.288 | +0.374 (+3.25%) | 2,089,899 |
| 5 Jun 2003 | USD | 11.244 | 11.6 | 11.209 | 11.524 | 5.1218 | +0.275 (+2.44%) | 1,278,401 |
| 4 Jun 2003 | USD | 11.311 | 11.378 | 11.227 | 11.249 | 4.9996 | -0.031 (-0.27%) | 647,501 |
| 3 Jun 2003 | USD | 11.289 | 11.387 | 11.24 | 11.28 | 5.0133 | -0.067 (-0.59%) | 756,900 |
| 2 Jun 2003 | USD | 11.471 | 11.6 | 11.262 | 11.347 | 5.0431 | -0.146 (-1.27%) | 993,699 |
| 30 May 2003 | USD | 11.516 | 11.622 | 11.422 | 11.493 | 5.108 | -0.013 (-0.11%) | 750,699 |
| 29 May 2003 | USD | 11.387 | 11.631 | 11.382 | 11.506 | 5.1138 | +0.119 (+1.05%) | 1,029,600 |
| 28 May 2003 | USD | 11.307 | 11.422 | 11.24 | 11.387 | 5.0609 | +0.085 (+0.75%) | 771,901 |
| 27 May 2003 | USD | 11.333 | 11.382 | 11.156 | 11.302 | 5.0231 | +0.026 (+0.23%) | 774,999 |
