| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2002 | EUR | 11.36 | 11.82 | 11.36 | 11.74 | 11.74 | -0.34 (-2.81%) | 84,079 |
| 2 Dec 2002 | EUR | 0 | 0 | 0 | 12.08 | 12.08 | 0.0 (0.0%) | 0 |
| 29 Nov 2002 | EUR | 11.86 | 12.36 | 11.8 | 12.08 | 12.08 | +0.24 (+2.03%) | 535,145 |
| 28 Nov 2002 | EUR | 11.4 | 11.87 | 11.3 | 11.84 | 11.84 | +0.53 (+4.69%) | 189,903 |
| 27 Nov 2002 | EUR | 11.21 | 11.5 | 11.13 | 11.31 | 11.31 | -0.12 (-1.05%) | 139,306 |
| 26 Nov 2002 | EUR | 11.79 | 12 | 11.42 | 11.43 | 11.43 | -0.36 (-3.05%) | 126,450 |
| 25 Nov 2002 | EUR | 11.7 | 11.9 | 11.7 | 11.79 | 11.79 | +0.01 (+0.08%) | 66,690 |
| 22 Nov 2002 | EUR | 11.9 | 12.19 | 11.52 | 11.78 | 11.78 | -0.07 (-0.59%) | 133,161 |
| 21 Nov 2002 | EUR | 12.2 | 12.2 | 11.85 | 11.85 | 11.85 | -0.48 (-3.89%) | 205,500 |
| 20 Nov 2002 | EUR | 12.69 | 12.7 | 12.3 | 12.33 | 12.33 | -0.42 (-3.29%) | 118,100 |
| 19 Nov 2002 | EUR | 12.59 | 12.76 | 12.5 | 12.75 | 12.75 | +0.17 (+1.35%) | 86,952 |
| 18 Nov 2002 | EUR | 12.6 | 12.68 | 12.4 | 12.58 | 12.58 | +0.03 (+0.24%) | 57,426 |
| 15 Nov 2002 | EUR | 12.4 | 12.77 | 12.4 | 12.55 | 12.55 | +0.15 (+1.21%) | 152,732 |
| 14 Nov 2002 | EUR | 12.76 | 12.77 | 12.4 | 12.4 | 12.4 | -0.36 (-2.82%) | 165,128 |
| 13 Nov 2002 | EUR | 12.79 | 12.9 | 12.4 | 12.76 | 12.76 | -0.03 (-0.23%) | 218,650 |
| 12 Nov 2002 | EUR | 13.13 | 13.25 | 12.76 | 12.79 | 12.79 | -0.4 (-3.03%) | 231,700 |
| 11 Nov 2002 | EUR | 13.4 | 13.65 | 13.02 | 13.19 | 13.19 | -0.21 (-1.57%) | 135,900 |
| 8 Nov 2002 | EUR | 13.9 | 14.1 | 13.4 | 13.4 | 13.4 | -0.4 (-2.90%) | 132,750 |
| 7 Nov 2002 | EUR | 13.99 | 14 | 13.7 | 13.8 | 13.8 | -0.02 (-0.14%) | 107,300 |
| 6 Nov 2002 | EUR | 13.88 | 14 | 13.8 | 13.82 | 13.82 | -0.11 (-0.79%) | 108,731 |
| 5 Nov 2002 | EUR | 13.89 | 14.12 | 13.78 | 13.93 | 13.93 | +0.17 (+1.24%) | 285,072 |
| 4 Nov 2002 | EUR | 13.5 | 13.8 | 13.5 | 13.76 | 13.76 | +0.33 (+2.46%) | 95,400 |
| 1 Nov 2002 | EUR | 13.42 | 13.45 | 13.26 | 13.43 | 13.43 | +0.02 (+0.15%) | 46,303 |
| 31 Oct 2002 | EUR | 13.4 | 13.55 | 13.4 | 13.41 | 13.41 | +0.04 (+0.30%) | 47,750 |
| 30 Oct 2002 | EUR | 13.6 | 13.6 | 13.33 | 13.37 | 13.37 | -0.15 (-1.11%) | 59,905 |
| 29 Oct 2002 | EUR | 13.48 | 13.86 | 13.05 | 13.52 | 13.52 | +0.22 (+1.65%) | 145,763 |
| 28 Oct 2002 | EUR | 13.76 | 13.76 | 13.25 | 13.3 | 13.3 | -0.5 (-3.62%) | 229,567 |
| 25 Oct 2002 | EUR | 13.78 | 14.06 | 13.78 | 13.8 | 13.8 | -0.16 (-1.15%) | 59,141 |
| 24 Oct 2002 | EUR | 14.05 | 14.09 | 13.92 | 13.96 | 13.96 | -0.09 (-0.64%) | 62,290 |
| 23 Oct 2002 | EUR | 14 | 14.1 | 13.91 | 14.05 | 14.05 | +0.01 (+0.07%) | 61,115 |
