| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2002 | EUR | 0 | 0 | 0 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | EUR | 5.21 | 5.25 | 5.13 | 5.18 | 5.18 | +0.1 (+1.97%) | 7,461,813 |
| 28 Nov 2002 | EUR | 0 | 0 | 0 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | EUR | 5.01 | 5.1 | 4.94 | 5.08 | 5.08 | +0.06 (+1.20%) | 1,994,457 |
| 26 Nov 2002 | EUR | 5.07 | 5.19 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 1,596,451 |
| 25 Nov 2002 | EUR | 5.04 | 5.08 | 5 | 5.07 | 5.07 | -0.01 (-0.20%) | 773,597 |
| 22 Nov 2002 | EUR | 5.01 | 5.09 | 5 | 5.08 | 5.08 | +0.07 (+1.40%) | 2,750,381 |
| 21 Nov 2002 | EUR | 5.05 | 5.08 | 5.01 | 5.01 | 5.01 | -0.07 (-1.38%) | 2,085,325 |
| 20 Nov 2002 | EUR | 5.15 | 5.19 | 5.05 | 5.08 | 5.08 | -0.09 (-1.74%) | 931,522 |
| 19 Nov 2002 | EUR | 5.1 | 5.18 | 5.08 | 5.17 | 5.17 | +0.04 (+0.78%) | 758,051 |
| 18 Nov 2002 | EUR | 5.13 | 5.23 | 5.12 | 5.13 | 5.13 | -0.09 (-1.72%) | 1,346,148 |
| 15 Nov 2002 | EUR | 5.05 | 5.26 | 5.01 | 5.22 | 5.22 | +0.16 (+3.16%) | 2,558,183 |
| 14 Nov 2002 | EUR | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 852,830 |
| 13 Nov 2002 | EUR | 5.07 | 5.13 | 5.04 | 5.13 | 5.13 | +0.03 (+0.59%) | 1,149,563 |
| 12 Nov 2002 | EUR | 5.15 | 5.2 | 5.08 | 5.1 | 5.1 | -0.07 (-1.35%) | 1,831,754 |
| 11 Nov 2002 | EUR | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -0.09 (-1.71%) | 1,095,450 |
| 8 Nov 2002 | EUR | 5.4 | 5.4 | 5.19 | 5.26 | 5.26 | -0.08 (-1.50%) | 2,267,980 |
| 7 Nov 2002 | EUR | 5.33 | 5.36 | 5.31 | 5.34 | 5.34 | +0.01 (+0.19%) | 843,543 |
| 6 Nov 2002 | EUR | 5.37 | 5.37 | 5.31 | 5.33 | 5.33 | -0.03 (-0.56%) | 835,656 |
| 5 Nov 2002 | EUR | 5.32 | 5.39 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 2,500,599 |
| 4 Nov 2002 | EUR | 5.25 | 5.34 | 5.25 | 5.31 | 5.31 | +0.06 (+1.14%) | 687,900 |
| 1 Nov 2002 | EUR | 5.19 | 5.27 | 5.15 | 5.25 | 5.25 | +0.07 (+1.35%) | 663,393 |
| 31 Oct 2002 | EUR | 5.23 | 5.25 | 5.18 | 5.18 | 5.18 | -0.03 (-0.58%) | 478,633 |
| 30 Oct 2002 | EUR | 5.26 | 5.26 | 5.16 | 5.21 | 5.21 | -0.03 (-0.57%) | 733,504 |
| 29 Oct 2002 | EUR | 5.23 | 5.27 | 5.09 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,675,214 |
| 28 Oct 2002 | EUR | 5.26 | 5.33 | 5.24 | 5.25 | 5.25 | -0.04 (-0.76%) | 904,637 |
| 25 Oct 2002 | EUR | 5.29 | 5.34 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 1,267,834 |
| 24 Oct 2002 | EUR | 5.3 | 5.33 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 736,925 |
| 23 Oct 2002 | EUR | 5.29 | 5.32 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 939,328 |
| 22 Oct 2002 | EUR | 5.23 | 5.29 | 5.2 | 5.27 | 5.27 | +0.07 (+1.35%) | 885,741 |
