| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2003 | USD | 17.44 | 17.46 | 17.1 | 17.25 | 17.25 | -0.17 (-0.98%) | 323,982 |
| 2 Jun 2003 | USD | 16.73 | 17.9 | 16.73 | 17.42 | 17.42 | +0.78 (+4.69%) | 1,169,380 |
| 30 May 2003 | USD | 16.81 | 17 | 16.6 | 16.64 | 16.64 | -0.16 (-0.95%) | 693,300 |
| 29 May 2003 | USD | 17 | 17.11 | 16.8 | 16.8 | 16.8 | -0.19 (-1.12%) | 683,692 |
| 28 May 2003 | USD | 17.001 | 17.08 | 16.84 | 16.99 | 16.99 | -0.01 (-0.06%) | 588,314 |
| 27 May 2003 | USD | 16.679 | 17.05 | 16.669 | 17 | 17 | +0.35 (+2.10%) | 562,430 |
| 26 May 2003 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 23 May 2003 | USD | 16.69 | 16.85 | 16.57 | 16.65 | 16.65 | 0.0 (0.0%) | 212,613 |
| 22 May 2003 | USD | 16.3 | 16.76 | 16.19 | 16.65 | 16.65 | +0.35 (+2.15%) | 376,378 |
| 21 May 2003 | USD | 16.31 | 16.46 | 16.16 | 16.3 | 16.3 | -0.02 (-0.12%) | 349,459 |
| 20 May 2003 | USD | 16.73 | 16.86 | 16.15 | 16.32 | 16.32 | -0.33 (-1.98%) | 451,034 |
| 19 May 2003 | USD | 17 | 17.08 | 16.55 | 16.65 | 16.65 | -0.34 (-2.00%) | 350,500 |
| 16 May 2003 | USD | 16.93 | 17.21 | 16.82 | 16.99 | 16.99 | -0.09 (-0.53%) | 780,644 |
| 15 May 2003 | USD | 17.03 | 17.19 | 16.8 | 17.08 | 17.08 | +0.02 (+0.12%) | 555,461 |
| 14 May 2003 | USD | 17.31 | 17.38 | 16.45 | 17.06 | 17.06 | -0.19 (-1.10%) | 933,582 |
| 13 May 2003 | USD | 17.48 | 17.49 | 17.12 | 17.25 | 17.25 | -0.24 (-1.37%) | 1,263,624 |
| 12 May 2003 | USD | 17.13 | 17.65 | 17.01 | 17.49 | 17.49 | +0.35 (+2.04%) | 998,088 |
| 9 May 2003 | USD | 16.94 | 17.28 | 16.72 | 17.14 | 17.14 | +0.29 (+1.72%) | 1,133,609 |
| 8 May 2003 | USD | 17.02 | 17.12 | 16.42 | 16.85 | 16.85 | -0.15 (-0.88%) | 1,185,199 |
| 7 May 2003 | USD | 16.551 | 17.11 | 16.3 | 17 | 17 | +0.44 (+2.66%) | 1,226,422 |
| 6 May 2003 | USD | 16.25 | 16.88 | 16.14 | 16.56 | 16.56 | +0.5 (+3.11%) | 936,227 |
| 5 May 2003 | USD | 16 | 16.36 | 16 | 16.06 | 16.06 | +0.06 (+0.38%) | 1,013,546 |
| 2 May 2003 | USD | 15.68 | 16.05 | 15.55 | 16 | 16 | +0.32 (+2.04%) | 812,557 |
| 1 May 2003 | USD | 15.95 | 15.99 | 15.34 | 15.68 | 15.68 | +0.38 (+2.48%) | 974,119 |
| 30 Apr 2003 | USD | 15.14 | 15.41 | 14.97 | 15.3 | 15.3 | +0.2 (+1.32%) | 443,259 |
| 29 Apr 2003 | USD | 14.96 | 15.33 | 14.96 | 15.1 | 15.1 | +0.15 (+1.00%) | 600,915 |
| 28 Apr 2003 | USD | 14.75 | 15.21 | 14.63 | 14.95 | 14.95 | +0.21 (+1.42%) | 688,712 |
| 25 Apr 2003 | USD | 15.12 | 15.12 | 14.49 | 14.74 | 14.74 | -0.46 (-3.03%) | 1,401,002 |
| 24 Apr 2003 | USD | 15.74 | 15.8 | 15 | 15.2 | 15.2 | -0.7 (-4.40%) | 926,779 |
| 23 Apr 2003 | USD | 15.45 | 16.04 | 15.43 | 15.9 | 15.9 | +0.45 (+2.91%) | 331,788 |
