| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | USD | 11.69 | 12 | 11.69 | 11.8 | 7.8667 | +0.15 (+1.29%) | 426,751 |
| 27 May 2003 | USD | 10.34 | 11.75 | 10.3 | 11.65 | 7.7667 | +1.5 (+14.78%) | 739,236 |
| 26 May 2003 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 6.7667 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 9.8 | 10.19 | 9.8 | 10.15 | 6.7667 | +0.15 (+1.50%) | 254,100 |
| 22 May 2003 | USD | 10.18 | 10.18 | 9.851 | 10 | 6.6667 | -0.1 (-0.99%) | 329,250 |
| 21 May 2003 | USD | 10 | 10.15 | 9.62 | 10.1 | 6.7333 | +0.15 (+1.51%) | 351,000 |
| 20 May 2003 | USD | 9.85 | 10.08 | 9.7 | 9.95 | 6.6333 | -0.06 (-0.60%) | 258,675 |
| 19 May 2003 | USD | 10.72 | 10.89 | 9.66 | 10.01 | 6.6733 | -1.03 (-9.33%) | 452,025 |
| 16 May 2003 | USD | 10.85 | 11.15 | 10.85 | 11.04 | 7.36 | +0.04 (+0.36%) | 400,350 |
| 15 May 2003 | USD | 10.16 | 11.06 | 10.1 | 11 | 7.3333 | +0.97 (+9.67%) | 601,336 |
| 14 May 2003 | USD | 9.45 | 10.75 | 9.45 | 10.03 | 6.6867 | +0.38 (+3.94%) | 772,942 |
| 13 May 2003 | USD | 9.97 | 9.97 | 9.46 | 9.65 | 6.4333 | -0.17 (-1.73%) | 149,475 |
| 12 May 2003 | USD | 9.69 | 10.1 | 9.65 | 9.82 | 6.5467 | -0.17 (-1.70%) | 261,031 |
| 9 May 2003 | USD | 9.3 | 10 | 9.25 | 9.99 | 6.66 | +0.72 (+7.77%) | 498,645 |
| 8 May 2003 | USD | 8.94 | 9.5 | 8.75 | 9.27 | 6.18 | +0.27 (+3%) | 411,942 |
| 7 May 2003 | USD | 7.995 | 9.4 | 7.96 | 9 | 6 | +1.01 (+12.64%) | 1,074,030 |
| 6 May 2003 | USD | 8 | 8.15 | 7.8 | 7.99 | 5.3267 | +0.03 (+0.38%) | 365,017 |
| 5 May 2003 | USD | 8.07 | 8.07 | 7.76 | 7.96 | 5.3067 | +0.15 (+1.92%) | 508,050 |
| 2 May 2003 | USD | 7.73 | 7.92 | 7.68 | 7.81 | 5.2067 | +0.01 (+0.13%) | 355,200 |
| 1 May 2003 | USD | 7.75 | 7.9 | 7.55 | 7.8 | 5.2 | +0.14 (+1.83%) | 310,200 |
| 30 Apr 2003 | USD | 8.01 | 8.02 | 7.51 | 7.66 | 5.1067 | -0.31 (-3.89%) | 264,150 |
| 29 Apr 2003 | USD | 8.01 | 8.199 | 7.92 | 7.97 | 5.3133 | -0.13 (-1.60%) | 383,700 |
| 28 Apr 2003 | USD | 7.91 | 8.1 | 7.84 | 8.1 | 5.4 | +0.15 (+1.89%) | 92,550 |
| 25 Apr 2003 | USD | 8.2 | 8.25 | 7.74 | 7.95 | 5.3 | +0.11 (+1.40%) | 133,500 |
| 24 Apr 2003 | USD | 7.87 | 7.99 | 7.65 | 7.84 | 5.2267 | -0.01 (-0.13%) | 61,500 |
| 23 Apr 2003 | USD | 8.18 | 8.25 | 7.82 | 7.85 | 5.2333 | -0.34 (-4.15%) | 159,320 |
| 22 Apr 2003 | USD | 7.87 | 8.33 | 7.759 | 8.19 | 5.46 | +0.321 (+4.08%) | 219,396 |
| 21 Apr 2003 | USD | 7.65 | 7.869 | 7.65 | 7.869 | 5.246 | +0.189 (+2.46%) | 78,000 |
| 18 Apr 2003 | USD | 7.68 | 7.68 | 7.68 | 7.68 | 5.12 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 7.8 | 7.81 | 7.58 | 7.68 | 5.12 | 0.0 (0.0%) | 95,250 |
