| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2003 | USD | 15.22 | 15.48 | 15.14 | 15.45 | 15.45 | +0.29 (+1.91%) | 460,818 |
| 21 Apr 2003 | USD | 15.36 | 15.4 | 15.16 | 15.16 | 15.16 | -0.19 (-1.24%) | 297,290 |
| 18 Apr 2003 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | USD | 15.1 | 15.4 | 14.89 | 15.35 | 15.35 | +0.29 (+1.93%) | 1,111,840 |
| 16 Apr 2003 | USD | 15.26 | 15.38 | 14.91 | 15.06 | 15.06 | -0.14 (-0.92%) | 666,200 |
| 15 Apr 2003 | USD | 14.96 | 15.32 | 14.9 | 15.2 | 15.2 | +0.24 (+1.60%) | 642,714 |
| 14 Apr 2003 | USD | 14.45 | 15.01 | 14.45 | 14.96 | 14.96 | +0.5 (+3.46%) | 577,307 |
| 11 Apr 2003 | USD | 14.1 | 14.54 | 14 | 14.46 | 14.46 | +0.39 (+2.77%) | 591,483 |
| 10 Apr 2003 | USD | 14.08 | 14.14 | 13.81 | 14.07 | 14.07 | -0.02 (-0.14%) | 387,528 |
| 9 Apr 2003 | USD | 14.09 | 14.38 | 13.95 | 14.09 | 14.09 | +0.031 (+0.22%) | 488,786 |
| 8 Apr 2003 | USD | 13.9 | 14.15 | 13.7 | 14.059 | 14.059 | +0.189 (+1.36%) | 301,697 |
| 7 Apr 2003 | USD | 13.7 | 14.27 | 13.7 | 13.87 | 13.87 | +0.28 (+2.06%) | 686,198 |
| 4 Apr 2003 | USD | 14.08 | 14.16 | 13.49 | 13.59 | 13.59 | -0.48 (-3.41%) | 701,281 |
| 3 Apr 2003 | USD | 14.06 | 14.37 | 13.99 | 14.07 | 14.07 | +0.17 (+1.22%) | 651,794 |
| 2 Apr 2003 | USD | 13.47 | 14.05 | 13.44 | 13.9 | 13.9 | +0.58 (+4.35%) | 640,737 |
| 1 Apr 2003 | USD | 13.25 | 13.58 | 13.11 | 13.32 | 13.32 | +0.08 (+0.60%) | 490,028 |
| 31 Mar 2003 | USD | 13.54 | 13.54 | 13.13 | 13.24 | 13.24 | -0.31 (-2.29%) | 209,755 |
| 28 Mar 2003 | USD | 13.91 | 13.94 | 13.54 | 13.55 | 13.55 | -0.39 (-2.80%) | 273,353 |
| 27 Mar 2003 | USD | 13.2 | 14.03 | 13.16 | 13.94 | 13.94 | +0.32 (+2.35%) | 735,796 |
| 26 Mar 2003 | USD | 13.96 | 13.98 | 13.59 | 13.62 | 13.62 | -0.34 (-2.44%) | 286,434 |
| 25 Mar 2003 | USD | 14.05 | 14.32 | 13.93 | 13.96 | 13.96 | -0.08 (-0.57%) | 297,463 |
| 24 Mar 2003 | USD | 14.33 | 14.34 | 13.9 | 14.04 | 14.04 | -0.39 (-2.70%) | 448,251 |
| 21 Mar 2003 | USD | 14.07 | 14.5 | 13.93 | 14.43 | 14.43 | +0.49 (+3.52%) | 576,311 |
| 20 Mar 2003 | USD | 13.24 | 14.07 | 12.8 | 13.94 | 13.94 | +0.79 (+6.01%) | 1,156,014 |
| 19 Mar 2003 | USD | 13.6 | 13.62 | 12.89 | 13.15 | 13.15 | -0.57 (-4.15%) | 739,521 |
| 18 Mar 2003 | USD | 13.99 | 14 | 13.63 | 13.72 | 13.72 | -0.18 (-1.29%) | 496,347 |
| 17 Mar 2003 | USD | 13.271 | 14.03 | 13.11 | 13.9 | 13.9 | +0.55 (+4.12%) | 455,494 |
| 14 Mar 2003 | USD | 13.05 | 13.39 | 13.05 | 13.35 | 13.35 | +0.36 (+2.77%) | 339,124 |
| 13 Mar 2003 | USD | 12.36 | 13.08 | 12.36 | 12.99 | 12.99 | +0.74 (+6.04%) | 438,600 |
| 12 Mar 2003 | USD | 12.16 | 12.43 | 12.13 | 12.25 | 12.25 | +0.03 (+0.25%) | 516,687 |
