| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2002 | USD | 14.76 | 14.99 | 14.56 | 14.58 | 2.43 | -0.4 (-2.67%) | 5,155,200 |
| 10 Dec 2002 | USD | 14.6 | 14.98 | 14.54 | 14.98 | 2.4967 | +0.46 (+3.17%) | 2,487,600 |
| 9 Dec 2002 | USD | 14.9 | 14.9 | 14.5 | 14.52 | 2.42 | -0.47 (-3.14%) | 4,406,400 |
| 6 Dec 2002 | USD | 14.62 | 15 | 14.62 | 14.99 | 2.4983 | +0.18 (+1.22%) | 6,664,800 |
| 5 Dec 2002 | USD | 14.8 | 14.94 | 14.75 | 14.81 | 2.4683 | +0.11 (+0.75%) | 2,206,200 |
| 4 Dec 2002 | USD | 15 | 15 | 14.7 | 14.7 | 2.45 | -0.49 (-3.23%) | 13,537,800 |
| 3 Dec 2002 | USD | 15.29 | 15.29 | 14.96 | 15.19 | 2.5317 | -0.16 (-1.04%) | 7,509,600 |
| 2 Dec 2002 | USD | 15.4 | 15.75 | 15.25 | 15.35 | 2.5583 | +0.2 (+1.32%) | 14,986,800 |
| 29 Nov 2002 | USD | 15.23 | 15.23 | 15.05 | 15.15 | 2.525 | +0.01 (+0.07%) | 4,456,800 |
| 28 Nov 2002 | USD | 15.14 | 15.14 | 15.14 | 15.14 | 2.5233 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 15 | 15.25 | 14.96 | 15.14 | 2.5233 | +0.61 (+4.20%) | 13,899,600 |
| 26 Nov 2002 | USD | 14.06 | 14.59 | 14 | 14.53 | 2.4217 | +0.4 (+2.83%) | 16,620,600 |
| 25 Nov 2002 | USD | 13.95 | 14.15 | 13.95 | 14.13 | 2.355 | +0.13 (+0.93%) | 5,751,600 |
| 22 Nov 2002 | USD | 14.09 | 14.17 | 13.8 | 14 | 2.3333 | -0.13 (-0.92%) | 7,938,600 |
| 21 Nov 2002 | USD | 13.7 | 14.25 | 13.57 | 14.13 | 2.355 | +0.53 (+3.90%) | 20,467,199 |
| 20 Nov 2002 | USD | 12.85 | 13.8 | 12.77 | 13.6 | 2.2667 | +0.67 (+5.18%) | 5,903,400 |
| 19 Nov 2002 | USD | 13.25 | 13.25 | 12.77 | 12.93 | 2.155 | -0.42 (-3.15%) | 5,911,200 |
| 18 Nov 2002 | USD | 13.26 | 13.51 | 13.07 | 13.35 | 2.225 | +0.13 (+0.98%) | 3,925,200 |
| 15 Nov 2002 | USD | 13.6 | 13.7 | 13.19 | 13.22 | 2.2033 | -0.38 (-2.79%) | 4,068,600 |
| 14 Nov 2002 | USD | 13.45 | 13.75 | 13.26 | 13.6 | 2.2667 | +0.25 (+1.87%) | 3,823,800 |
| 13 Nov 2002 | USD | 13.49 | 13.5 | 13.1 | 13.35 | 2.225 | -0.15 (-1.11%) | 5,668,200 |
| 12 Nov 2002 | USD | 13.38 | 13.57 | 13.25 | 13.5 | 2.25 | +0.15 (+1.12%) | 2,561,400 |
| 11 Nov 2002 | USD | 13.4 | 13.4 | 13.17 | 13.35 | 2.225 | -0.12 (-0.89%) | 3,695,400 |
| 8 Nov 2002 | USD | 13.5 | 13.75 | 13.09 | 13.47 | 2.245 | -0.12 (-0.88%) | 5,694,000 |
| 7 Nov 2002 | USD | 13.82 | 13.82 | 13.43 | 13.59 | 2.265 | -0.33 (-2.37%) | 7,872,600 |
| 6 Nov 2002 | USD | 13.62 | 13.92 | 13.33 | 13.92 | 2.32 | +0.27 (+1.98%) | 4,080,000 |
| 5 Nov 2002 | USD | 13.75 | 13.76 | 13.6 | 13.65 | 2.275 | -0.21 (-1.52%) | 5,308,800 |
| 4 Nov 2002 | USD | 13.69 | 13.99 | 13.6 | 13.86 | 2.31 | +0.27 (+1.99%) | 9,373,800 |
| 1 Nov 2002 | USD | 13.45 | 13.85 | 13.42 | 13.59 | 2.265 | +0.15 (+1.12%) | 4,000,800 |
| 31 Oct 2002 | USD | 13.63 | 13.75 | 13.4 | 13.44 | 2.24 | -0.09 (-0.67%) | 4,248,000 |
