| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | USD | 14.11 | 14.11 | 14.11 | 14.11 | 3.5275 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 14.3 | 14.5 | 14.051 | 14.11 | 3.5275 | -0.14 (-0.98%) | 105,600 |
| 2 Jul 2003 | USD | 13.76 | 14.25 | 13.52 | 14.25 | 3.5625 | +0.57 (+4.17%) | 1,353,511 |
| 1 Jul 2003 | USD | 13.69 | 14.03 | 13.33 | 13.68 | 3.42 | -0.11 (-0.80%) | 740,117 |
| 30 Jun 2003 | USD | 13.85 | 14 | 13.49 | 13.79 | 3.4475 | -0.02 (-0.14%) | 363,596 |
| 27 Jun 2003 | USD | 13.75 | 14.05 | 13.75 | 13.81 | 3.4525 | -0.03 (-0.22%) | 135,941 |
| 26 Jun 2003 | USD | 14.2 | 14.2 | 13.68 | 13.84 | 3.46 | -0.11 (-0.79%) | 277,153 |
| 25 Jun 2003 | USD | 13.72 | 14.23 | 13.6 | 13.95 | 3.4875 | +0.11 (+0.79%) | 196,037 |
| 24 Jun 2003 | USD | 13.55 | 14.09 | 13.55 | 13.84 | 3.46 | -0.02 (-0.14%) | 291,946 |
| 23 Jun 2003 | USD | 14.1 | 14.22 | 13.54 | 13.86 | 3.465 | -0.321 (-2.26%) | 253,700 |
| 20 Jun 2003 | USD | 14.1 | 14.42 | 13.93 | 14.181 | 3.5452 | -0.039 (-0.27%) | 176,400 |
| 19 Jun 2003 | USD | 14.51 | 14.51 | 14.15 | 14.22 | 3.555 | -0.22 (-1.52%) | 241,900 |
| 18 Jun 2003 | USD | 14.2 | 14.57 | 14.05 | 14.44 | 3.61 | +0.19 (+1.33%) | 278,744 |
| 17 Jun 2003 | USD | 13.99 | 14.4 | 13.94 | 14.25 | 3.5625 | +0.26 (+1.86%) | 269,000 |
| 16 Jun 2003 | USD | 13.87 | 14.05 | 13.65 | 13.99 | 3.4975 | +0.17 (+1.23%) | 188,396 |
| 13 Jun 2003 | USD | 14.1 | 14.25 | 13.765 | 13.82 | 3.455 | -0.4 (-2.81%) | 136,531 |
| 12 Jun 2003 | USD | 14.15 | 14.25 | 14.05 | 14.22 | 3.555 | -0.02 (-0.14%) | 51,345 |
| 11 Jun 2003 | USD | 14.2 | 14.25 | 13.95 | 14.24 | 3.56 | +0.05 (+0.35%) | 173,000 |
| 10 Jun 2003 | USD | 13.95 | 14.2 | 13.85 | 14.19 | 3.5475 | +0.1 (+0.71%) | 184,412 |
| 9 Jun 2003 | USD | 14 | 14.09 | 13.85 | 14.09 | 3.5225 | +0.16 (+1.15%) | 156,200 |
| 6 Jun 2003 | USD | 14.05 | 14.18 | 13.92 | 13.93 | 3.4825 | -0.07 (-0.50%) | 222,730 |
| 5 Jun 2003 | USD | 13.65 | 14 | 13.5 | 14 | 3.5 | +0.41 (+3.02%) | 224,030 |
| 4 Jun 2003 | USD | 13.53 | 13.66 | 13.29 | 13.59 | 3.3975 | +0.03 (+0.22%) | 227,334 |
| 3 Jun 2003 | USD | 13.68 | 13.87 | 13.48 | 13.56 | 3.39 | -0.11 (-0.80%) | 220,200 |
| 2 Jun 2003 | USD | 13.41 | 13.71 | 13.4 | 13.67 | 3.4175 | +0.28 (+2.09%) | 255,904 |
| 30 May 2003 | USD | 13.06 | 13.47 | 13.03 | 13.39 | 3.3475 | +0.33 (+2.53%) | 225,322 |
| 29 May 2003 | USD | 13.25 | 13.35 | 12.97 | 13.06 | 3.265 | -0.1 (-0.76%) | 434,345 |
| 28 May 2003 | USD | 12.77 | 13.26 | 12.77 | 13.16 | 3.29 | +0.24 (+1.86%) | 387,595 |
| 27 May 2003 | USD | 12.59 | 13.05 | 12.59 | 12.92 | 3.23 | +0.07 (+0.54%) | 291,144 |
| 26 May 2003 | USD | 12.85 | 12.85 | 12.85 | 12.85 | 3.2125 | 0.0 (0.0%) | 0 |
