| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2002 | USD | 16.9601 | 17.6999 | 16.6999 | 17.4801 | 11.2412 | +0.48 (+2.82%) | 791,962 |
| 13 Dec 2002 | USD | 17.2799 | 17.46 | 16.66 | 17 | 10.9325 | -0.45 (-2.58%) | 849,030 |
| 12 Dec 2002 | USD | 16.1 | 17.75 | 16.1 | 17.4501 | 11.2219 | +1.45 (+9.06%) | 2,235,157 |
| 11 Dec 2002 | USD | 15.45 | 16.06 | 15.32 | 16 | 10.2894 | +0.35 (+2.24%) | 796,316 |
| 10 Dec 2002 | USD | 14.5001 | 15.68 | 14.41 | 15.65 | 10.0643 | +1.26 (+8.76%) | 1,420,493 |
| 9 Dec 2002 | USD | 14.39 | 14.64 | 14.18 | 14.39 | 9.254 | -0.25 (-1.71%) | 507,086 |
| 6 Dec 2002 | USD | 13.99 | 14.6899 | 13.99 | 14.64 | 9.4148 | +0.24 (+1.67%) | 831,303 |
| 5 Dec 2002 | USD | 15.43 | 15.55 | 13.55 | 14.4001 | 9.2605 | -1.08 (-6.98%) | 1,105,450 |
| 4 Dec 2002 | USD | 15.7001 | 15.7301 | 15.0501 | 15.48 | 9.955 | -0.32 (-2.03%) | 498,844 |
| 3 Dec 2002 | USD | 16.2501 | 16.2501 | 15.7899 | 15.8 | 10.1608 | -0.38 (-2.35%) | 629,931 |
| 2 Dec 2002 | USD | 15.2 | 16.45 | 15.1 | 16.1799 | 10.4051 | +1.13 (+7.51%) | 999,865 |
| 29 Nov 2002 | USD | 15.6001 | 15.78 | 15 | 15.0501 | 9.6785 | -0.6 (-3.83%) | 220,188 |
| 28 Nov 2002 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 10.0643 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 14.6301 | 15.75 | 14.5001 | 15.65 | 10.0643 | +1.38 (+9.67%) | 1,178,846 |
| 26 Nov 2002 | USD | 15.8301 | 15.85 | 14.19 | 14.2699 | 9.1768 | -1.23 (-7.94%) | 1,153,344 |
| 25 Nov 2002 | USD | 14.49 | 15.98 | 14.35 | 15.4999 | 9.9678 | +1.18 (+8.24%) | 2,022,900 |
| 22 Nov 2002 | USD | 14.51 | 14.52 | 13.9501 | 14.32 | 9.209 | -0.2 (-1.38%) | 475,830 |
| 21 Nov 2002 | USD | 13.77 | 14.57 | 13.6601 | 14.52 | 9.3376 | +0.81 (+5.91%) | 1,314,286 |
| 20 Nov 2002 | USD | 13.24 | 13.7499 | 13.15 | 13.71 | 8.8167 | +0.41 (+3.08%) | 698,351 |
| 19 Nov 2002 | USD | 13.7499 | 13.7499 | 13.06 | 13.3001 | 8.5531 | -0.45 (-3.27%) | 683,267 |
| 18 Nov 2002 | USD | 14.49 | 14.75 | 13.64 | 13.7499 | 8.8424 | -0.48 (-3.37%) | 1,012,305 |
| 15 Nov 2002 | USD | 13.6499 | 14.45 | 13.05 | 14.23 | 9.1511 | +0.28 (+2.01%) | 666,784 |
| 14 Nov 2002 | USD | 13.21 | 13.9501 | 13.11 | 13.9501 | 8.9711 | +0.85 (+6.49%) | 1,455,791 |
| 13 Nov 2002 | USD | 13.5 | 13.67 | 12.5901 | 13.0999 | 8.4244 | -0.56 (-4.10%) | 1,468,542 |
| 12 Nov 2002 | USD | 13.9801 | 14.05 | 13.55 | 13.6601 | 8.7846 | 0.0 (0.0%) | 1,379,285 |
| 11 Nov 2002 | USD | 13.7 | 13.96 | 13.25 | 13.6601 | 8.7846 | -0.04 (-0.29%) | 705,659 |
| 8 Nov 2002 | USD | 13.57 | 13.8 | 13.54 | 13.7 | 8.8103 | +0.15 (+1.11%) | 400,413 |
| 7 Nov 2002 | USD | 13.9 | 14.13 | 13.42 | 13.55 | 8.7138 | -0.55 (-3.90%) | 877,331 |
| 6 Nov 2002 | USD | 14.25 | 14.3299 | 13.8 | 14.1 | 9.0675 | -0.13 (-0.91%) | 715,145 |
| 5 Nov 2002 | USD | 14.5001 | 14.54 | 14.0801 | 14.23 | 9.1511 | -0.41 (-2.80%) | 536,631 |
