| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2002 | USD | 44.38 | 45.85 | 44.38 | 45.25 | 1,131,250 | +1 (+2.26%) | 42,637 |
| 5 Jun 2002 | USD | 44.5 | 45.5 | 44.25 | 44.25 | 1,106,250 | -0.5 (-1.12%) | 29,125 |
| 4 Jun 2002 | USD | 44.75 | 45 | 44.45 | 44.75 | 1,118,750 | +0.05 (+0.11%) | 14,575 |
| 3 Jun 2002 | USD | 45.85 | 46.001 | 44.7 | 44.7 | 1,117,500 | -0.3 (-0.67%) | 125,213 |
| 31 May 2002 | USD | 45.9 | 46.4 | 45 | 45 | 1,125,000 | -0.95 (-2.07%) | 22,264 |
| 30 May 2002 | USD | 46.35 | 47 | 45.95 | 45.95 | 1,148,750 | 0.0 (0.0%) | 13,505 |
| 29 May 2002 | USD | 46.75 | 46.75 | 45.95 | 45.95 | 1,148,750 | -1.05 (-2.23%) | 4,234 |
| 28 May 2002 | USD | 47 | 47 | 46.999 | 47 | 1,175,000 | 0.0 (0.0%) | 26,219 |
| 27 May 2002 | USD | 47 | 47 | 47 | 47 | 1,175,000 | 0.0 (0.0%) | 0 |
| 24 May 2002 | USD | 47 | 47.249 | 46.99 | 47 | 1,175,000 | +0.25 (+0.53%) | 19,625 |
| 23 May 2002 | USD | 47.25 | 47.25 | 46 | 46.75 | 1,168,750 | -0.25 (-0.53%) | 43,026 |
| 22 May 2002 | USD | 47.45 | 47.6 | 47 | 47 | 1,175,000 | -0.85 (-1.78%) | 30,298 |
| 21 May 2002 | USD | 47.08 | 47.85 | 47 | 47.85 | 1,196,250 | +0.85 (+1.81%) | 53,536 |
| 20 May 2002 | USD | 46.89 | 47.25 | 46.75 | 47 | 1,175,000 | 0.0 (0.0%) | 107,471 |
| 17 May 2002 | USD | 46.9 | 47.25 | 46.9 | 47 | 1,175,000 | 0.0 (0.0%) | 18,810 |
| 16 May 2002 | USD | 46.751 | 47 | 46.75 | 47 | 1,175,000 | -0.1 (-0.21%) | 17,750 |
| 15 May 2002 | USD | 46.1 | 47.95 | 46.05 | 47.1 | 1,177,500 | +1 (+2.17%) | 73,806 |
| 14 May 2002 | USD | 45.05 | 46.1 | 45.05 | 46.1 | 1,152,500 | +1.2 (+2.67%) | 25,050 |
| 13 May 2002 | USD | 44.6 | 45.01 | 44.5 | 44.9 | 1,122,500 | +0.4 (+0.90%) | 21,600 |
| 10 May 2002 | USD | 45.35 | 45.35 | 44.5 | 44.5 | 1,112,500 | -0.85 (-1.87%) | 19,600 |
| 9 May 2002 | USD | 45.63 | 45.63 | 45.35 | 45.35 | 1,133,750 | -0.54 (-1.18%) | 22,000 |
| 8 May 2002 | USD | 45.08 | 45.89 | 45.06 | 45.89 | 1,147,250 | +0.89 (+1.98%) | 40,814 |
| 7 May 2002 | USD | 46.26 | 46.26 | 44.9 | 45 | 1,125,000 | -1.5 (-3.23%) | 27,454 |
| 6 May 2002 | USD | 47.3 | 47.3 | 46.5 | 46.5 | 1,162,500 | -0.7 (-1.48%) | 10,311 |
| 3 May 2002 | USD | 48 | 48.25 | 47 | 47.2 | 1,180,000 | -1.25 (-2.58%) | 36,200 |
| 2 May 2002 | USD | 48.5 | 48.5 | 48.31 | 48.45 | 1,211,250 | -0.05 (-0.10%) | 7,550 |
| 1 May 2002 | USD | 49.1 | 49.1 | 48.35 | 48.5 | 1,212,500 | -0.61 (-1.24%) | 73,032 |
| 30 Apr 2002 | USD | 50 | 50 | 49.11 | 49.11 | 1,227,750 | -0.89 (-1.78%) | 41,276 |
| 29 Apr 2002 | USD | 49.99 | 50.05 | 49.76 | 50 | 1,250,000 | +0.05 (+0.10%) | 71,100 |
| 26 Apr 2002 | USD | 49.61 | 50.1 | 49.45 | 49.95 | 1,248,750 | -0.04 (-0.08%) | 37,143 |
