| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2003 | USD | 14.6 | 15.01 | 14.151 | 14.57 | 14.57 | +0.06 (+0.41%) | 138,719 |
| 14 Jul 2003 | USD | 14.75 | 15.08 | 14.505 | 14.51 | 14.51 | -0.07 (-0.48%) | 92,872 |
| 11 Jul 2003 | USD | 14.6 | 14.84 | 14.19 | 14.58 | 14.58 | -0.07 (-0.48%) | 71,500 |
| 10 Jul 2003 | USD | 15.53 | 15.65 | 14.52 | 14.65 | 14.65 | -1 (-6.39%) | 133,510 |
| 9 Jul 2003 | USD | 14.94 | 15.65 | 14.79 | 15.65 | 15.65 | +0.85 (+5.74%) | 283,546 |
| 8 Jul 2003 | USD | 14.09 | 14.95 | 14.09 | 14.8 | 14.8 | +0.5 (+3.50%) | 144,951 |
| 7 Jul 2003 | USD | 14.29 | 14.51 | 14.01 | 14.3 | 14.3 | +0.17 (+1.20%) | 114,667 |
| 4 Jul 2003 | USD | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 14.39 | 14.5 | 14.1 | 14.13 | 14.13 | -0.25 (-1.74%) | 79,600 |
| 2 Jul 2003 | USD | 13.8 | 14.46 | 13.8 | 14.38 | 14.38 | +0.62 (+4.51%) | 118,500 |
| 1 Jul 2003 | USD | 14.29 | 14.39 | 13.53 | 13.76 | 13.76 | -0.6 (-4.18%) | 156,918 |
| 30 Jun 2003 | USD | 13.9 | 14.49 | 13.9 | 14.36 | 14.36 | +0.39 (+2.79%) | 151,643 |
| 27 Jun 2003 | USD | 14.16 | 14.62 | 13.7 | 13.97 | 13.97 | -0.21 (-1.48%) | 151,801 |
| 26 Jun 2003 | USD | 14.04 | 14.42 | 13.87 | 14.18 | 14.18 | +0.18 (+1.29%) | 124,437 |
| 25 Jun 2003 | USD | 13.22 | 14.5 | 13.2 | 14 | 14 | +0.72 (+5.42%) | 216,820 |
| 24 Jun 2003 | USD | 13.03 | 13.5 | 12.88 | 13.28 | 13.28 | +0.04 (+0.30%) | 143,820 |
| 23 Jun 2003 | USD | 13.971 | 14.04 | 13.09 | 13.24 | 13.24 | -0.92 (-6.50%) | 199,086 |
| 20 Jun 2003 | USD | 14.05 | 14.5 | 14 | 14.16 | 14.16 | -0.04 (-0.28%) | 122,040 |
| 19 Jun 2003 | USD | 14.15 | 14.4 | 13.87 | 14.2 | 14.2 | -0.04 (-0.28%) | 123,795 |
| 18 Jun 2003 | USD | 13.72 | 14.27 | 13.65 | 14.24 | 14.24 | +0.59 (+4.32%) | 125,272 |
| 17 Jun 2003 | USD | 14.22 | 14.29 | 13.56 | 13.65 | 13.65 | -0.3 (-2.15%) | 171,932 |
| 16 Jun 2003 | USD | 13.74 | 14 | 13.65 | 13.95 | 13.95 | +0.22 (+1.60%) | 117,500 |
| 13 Jun 2003 | USD | 14.25 | 14.35 | 13.44 | 13.73 | 13.73 | -0.199 (-1.43%) | 143,619 |
| 12 Jun 2003 | USD | 13.32 | 14.25 | 13.08 | 13.929 | 13.929 | +0.679 (+5.12%) | 1,243,527 |
| 11 Jun 2003 | USD | 13.27 | 13.5 | 13.21 | 13.25 | 13.25 | -0.02 (-0.15%) | 128,403 |
| 10 Jun 2003 | USD | 12.81 | 13.3 | 12.71 | 13.27 | 13.27 | +0.47 (+3.67%) | 292,284 |
| 9 Jun 2003 | USD | 13.03 | 13.29 | 12.65 | 12.8 | 12.8 | -0.14 (-1.08%) | 107,300 |
| 6 Jun 2003 | USD | 13.04 | 13.52 | 12.88 | 12.94 | 12.94 | -0.01 (-0.08%) | 179,700 |
| 5 Jun 2003 | USD | 13.63 | 13.63 | 12.9 | 12.95 | 12.95 | -0.56 (-4.15%) | 258,161 |
| 4 Jun 2003 | USD | 12.34 | 13.58 | 12.32 | 13.51 | 13.51 | +1.17 (+9.48%) | 309,467 |
