| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | USD | 22.93 | 22.93 | 21.92 | 22.5 | 22.5 | -0.19 (-0.84%) | 107,300 |
| 23 Jun 2003 | USD | 23 | 23.3 | 22.42 | 22.69 | 22.69 | +0.67 (+3.04%) | 83,991 |
| 20 Jun 2003 | USD | 22.709 | 22.71 | 21.9 | 22.02 | 22.02 | -0.59 (-2.61%) | 46,000 |
| 19 Jun 2003 | USD | 22.46 | 22.75 | 22.25 | 22.61 | 22.61 | +0.14 (+0.62%) | 67,500 |
| 18 Jun 2003 | USD | 21.99 | 22.7 | 21.51 | 22.47 | 22.47 | +0.37 (+1.67%) | 45,500 |
| 17 Jun 2003 | USD | 22.5 | 22.5 | 21.87 | 22.1 | 22.1 | -0.4 (-1.78%) | 40,652 |
| 16 Jun 2003 | USD | 22.68 | 22.68 | 22.5 | 22.5 | 22.5 | -0.06 (-0.27%) | 29,500 |
| 13 Jun 2003 | USD | 22.25 | 23.15 | 22.1 | 22.56 | 22.56 | +0.74 (+3.39%) | 104,429 |
| 12 Jun 2003 | USD | 22.21 | 22.44 | 21.8 | 21.82 | 21.82 | -0.55 (-2.46%) | 59,630 |
| 11 Jun 2003 | USD | 21.83 | 22.54 | 21.1 | 22.37 | 22.37 | +0.7 (+3.23%) | 85,500 |
| 10 Jun 2003 | USD | 21 | 21.8 | 20.91 | 21.67 | 21.67 | +0.55 (+2.60%) | 68,200 |
| 9 Jun 2003 | USD | 21.18 | 21.32 | 20.66 | 21.12 | 21.12 | -0.18 (-0.85%) | 45,500 |
| 6 Jun 2003 | USD | 22 | 22.25 | 21.1 | 21.3 | 21.3 | -0.43 (-1.98%) | 80,500 |
| 5 Jun 2003 | USD | 21.35 | 21.98 | 20.3 | 21.73 | 21.73 | +0.63 (+2.99%) | 112,867 |
| 4 Jun 2003 | USD | 21.1 | 21.46 | 20.27 | 21.1 | 21.1 | -0.31 (-1.45%) | 150,258 |
| 3 Jun 2003 | USD | 22.39 | 22.39 | 20.79 | 21.41 | 21.41 | -0.81 (-3.65%) | 76,211 |
| 2 Jun 2003 | USD | 23.01 | 23.59 | 20.56 | 22.22 | 22.22 | -0.9 (-3.89%) | 318,721 |
| 30 May 2003 | USD | 21.25 | 24.24 | 20.14 | 23.12 | 23.12 | +3.78 (+19.54%) | 675,753 |
| 29 May 2003 | USD | 19.18 | 19.5 | 18.91 | 19.34 | 19.34 | +0.24 (+1.26%) | 30,124 |
| 28 May 2003 | USD | 18.86 | 19.24 | 18.86 | 19.1 | 19.1 | +0.03 (+0.16%) | 33,210 |
| 27 May 2003 | USD | 18.65 | 19.22 | 18.65 | 19.07 | 19.07 | +0.37 (+1.98%) | 29,400 |
| 26 May 2003 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 18.79 | 19.09 | 18.52 | 18.7 | 18.7 | -0.04 (-0.21%) | 12,584 |
| 22 May 2003 | USD | 18.57 | 18.9 | 18.51 | 18.74 | 18.74 | +0.14 (+0.75%) | 29,464 |
| 21 May 2003 | USD | 18.73 | 18.76 | 18.6 | 18.6 | 18.6 | -0.3 (-1.59%) | 9,300 |
| 20 May 2003 | USD | 18.69 | 19 | 18.51 | 18.9 | 18.9 | +0.28 (+1.50%) | 49,042 |
| 19 May 2003 | USD | 19 | 19 | 18.51 | 18.62 | 18.62 | -0.39 (-2.05%) | 30,300 |
| 16 May 2003 | USD | 19.11 | 19.3 | 19.01 | 19.01 | 19.01 | -0.369 (-1.90%) | 31,900 |
| 15 May 2003 | USD | 19.24 | 19.7 | 19.12 | 19.379 | 19.379 | +0.239 (+1.25%) | 28,054 |
| 14 May 2003 | USD | 19.35 | 19.35 | 19.1 | 19.14 | 19.14 | -0.2 (-1.03%) | 27,900 |
