| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2002 | USD | 13.75 | 13.77 | 13.63 | 13.67 | 14.137 | -0.32 (-2.29%) | 31,800 |
| 11 Dec 2002 | USD | 14 | 14.03 | 13.92 | 13.99 | 14.4679 | +0.02 (+0.14%) | 13,400 |
| 10 Dec 2002 | USD | 13.93 | 13.97 | 13.81 | 13.97 | 14.4472 | +0.04 (+0.29%) | 17,800 |
| 9 Dec 2002 | USD | 13.87 | 13.93 | 13.75 | 13.93 | 14.4058 | +0.12 (+0.87%) | 22,200 |
| 6 Dec 2002 | USD | 13.73 | 13.81 | 13.7 | 13.81 | 14.2818 | +0.11 (+0.80%) | 10,900 |
| 5 Dec 2002 | USD | 13.75 | 13.75 | 13.65 | 13.7 | 14.168 | -0.08 (-0.58%) | 28,700 |
| 4 Dec 2002 | USD | 13.75 | 13.8 | 13.75 | 13.78 | 14.2507 | +0.05 (+0.36%) | 13,800 |
| 3 Dec 2002 | USD | 13.53 | 13.75 | 13.5 | 13.73 | 14.199 | +0.28 (+2.08%) | 23,300 |
| 2 Dec 2002 | USD | 13.53 | 13.53 | 13.45 | 13.45 | 13.9095 | -0.08 (-0.59%) | 13,400 |
| 29 Nov 2002 | USD | 13.45 | 13.53 | 13.45 | 13.53 | 13.9922 | +0.1 (+0.74%) | 4,400 |
| 28 Nov 2002 | USD | 13.43 | 13.43 | 13.43 | 13.43 | 13.8888 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 13.46 | 13.5 | 13.36 | 13.43 | 13.8888 | +0.03 (+0.22%) | 21,300 |
| 26 Nov 2002 | USD | 13.63 | 13.65 | 13.4 | 13.4 | 13.8577 | -0.06 (-0.45%) | 36,500 |
| 25 Nov 2002 | USD | 13.55 | 13.56 | 13.4 | 13.46 | 13.9198 | -0.04 (-0.30%) | 23,200 |
| 22 Nov 2002 | USD | 13.55 | 13.56 | 13.43 | 13.5 | 13.9612 | +0.02 (+0.15%) | 22,400 |
| 21 Nov 2002 | USD | 13.73 | 13.73 | 13.45 | 13.48 | 13.9405 | -0.24 (-1.75%) | 39,000 |
| 20 Nov 2002 | USD | 13.88 | 13.9 | 13.65 | 13.72 | 14.1887 | -0.1 (-0.72%) | 15,900 |
| 19 Nov 2002 | USD | 13.7 | 13.83 | 13.65 | 13.82 | 14.2921 | +0.11 (+0.80%) | 23,400 |
| 18 Nov 2002 | USD | 13.73 | 13.77 | 13.64 | 13.71 | 14.1783 | +0.03 (+0.22%) | 28,200 |
| 15 Nov 2002 | USD | 13.91 | 13.92 | 13.68 | 13.68 | 14.1473 | -0.18 (-1.30%) | 30,100 |
| 14 Nov 2002 | USD | 13.87 | 13.9 | 13.78 | 13.86 | 14.3335 | -0.06 (-0.43%) | 28,700 |
| 13 Nov 2002 | USD | 14.16 | 14.16 | 13.81 | 13.92 | 14.3955 | -0.33 (-2.32%) | 39,000 |
| 12 Nov 2002 | USD | 14.25 | 14.26 | 14.16 | 14.25 | 14.7368 | +0.01 (+0.07%) | 17,000 |
| 11 Nov 2002 | USD | 14.08 | 14.24 | 14.05 | 14.24 | 14.7264 | +0.19 (+1.35%) | 7,700 |
| 8 Nov 2002 | USD | 14.15 | 14.2 | 13.95 | 14.05 | 14.5299 | -0.05 (-0.35%) | 18,000 |
| 7 Nov 2002 | USD | 14.03 | 14.11 | 14 | 14.1 | 14.5817 | +0.05 (+0.36%) | 11,600 |
| 6 Nov 2002 | USD | 14.14 | 14.14 | 14.03 | 14.05 | 14.5299 | -0.04 (-0.28%) | 6,600 |
| 5 Nov 2002 | USD | 14.25 | 14.25 | 14.09 | 14.09 | 14.5713 | -0.16 (-1.12%) | 4,500 |
| 4 Nov 2002 | USD | 14.1 | 14.25 | 14.1 | 14.25 | 14.7368 | +0.21 (+1.50%) | 17,900 |
| 1 Nov 2002 | USD | 14.1 | 14.1 | 14.02 | 14.04 | 14.5196 | +0.04 (+0.29%) | 5,000 |
