| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2003 | USD | 42.75 | 43.9 | 42.67 | 43.5 | 43.5 | +0.15 (+0.35%) | 170,000 |
| 18 Mar 2003 | USD | 43.07 | 43.62 | 42.93 | 43.35 | 43.35 | +0.38 (+0.88%) | 127,800 |
| 17 Mar 2003 | USD | 41.45 | 43 | 41.37 | 42.97 | 42.97 | +1.53 (+3.69%) | 80,900 |
| 14 Mar 2003 | USD | 41.25 | 41.69 | 41.25 | 41.44 | 41.44 | +0.29 (+0.70%) | 37,500 |
| 13 Mar 2003 | USD | 40.22 | 41.15 | 39.59 | 41.15 | 41.15 | +1.2 (+3.00%) | 190,200 |
| 12 Mar 2003 | USD | 41.09 | 41.49 | 39.7 | 39.95 | 39.95 | -1.14 (-2.77%) | 157,600 |
| 11 Mar 2003 | USD | 42.09 | 42.19 | 40.86 | 41.09 | 41.09 | -0.9 (-2.14%) | 85,000 |
| 10 Mar 2003 | USD | 42 | 42.05 | 41.9 | 41.99 | 41.99 | -0.3 (-0.71%) | 43,800 |
| 7 Mar 2003 | USD | 41.94 | 42.33 | 41.74 | 42.29 | 42.29 | +0.25 (+0.59%) | 56,700 |
| 6 Mar 2003 | USD | 41.97 | 42.35 | 41.73 | 42.04 | 42.04 | -0.04 (-0.10%) | 89,000 |
| 5 Mar 2003 | USD | 42.25 | 42.3 | 42 | 42.08 | 42.08 | -0.15 (-0.36%) | 90,600 |
| 4 Mar 2003 | USD | 42.75 | 42.75 | 42 | 42.23 | 42.23 | -0.47 (-1.10%) | 129,200 |
| 3 Mar 2003 | USD | 41.85 | 43.58 | 41.75 | 42.7 | 42.7 | +1.1 (+2.64%) | 168,100 |
| 28 Feb 2003 | USD | 41.72 | 41.96 | 41.5 | 41.6 | 41.6 | 0.0 (0.0%) | 37,700 |
| 27 Feb 2003 | USD | 41.04 | 41.64 | 40 | 41.6 | 41.6 | +0.62 (+1.51%) | 260,100 |
| 26 Feb 2003 | USD | 41.89 | 41.98 | 40.71 | 40.98 | 40.98 | -0.91 (-2.17%) | 54,400 |
| 25 Feb 2003 | USD | 41.48 | 41.89 | 40.88 | 41.89 | 41.89 | +0.41 (+0.99%) | 42,700 |
| 24 Feb 2003 | USD | 42.35 | 42.41 | 41.07 | 41.48 | 41.48 | -1.07 (-2.51%) | 54,800 |
| 21 Feb 2003 | USD | 41.65 | 42.55 | 41.43 | 42.55 | 42.55 | +0.8 (+1.92%) | 35,300 |
| 20 Feb 2003 | USD | 41.58 | 41.75 | 40.81 | 41.75 | 41.75 | +0.17 (+0.41%) | 70,500 |
| 19 Feb 2003 | USD | 41.9 | 42.08 | 41.5 | 41.58 | 41.58 | -0.42 (-1%) | 71,000 |
| 18 Feb 2003 | USD | 41.85 | 42.02 | 41.17 | 42 | 42 | +0.3 (+0.72%) | 69,500 |
| 17 Feb 2003 | USD | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
| 14 Feb 2003 | USD | 41.33 | 41.7 | 41.15 | 41.7 | 41.7 | +0.47 (+1.14%) | 47,000 |
| 13 Feb 2003 | USD | 41.33 | 41.45 | 41.01 | 41.23 | 41.23 | -0.2 (-0.48%) | 60,300 |
| 12 Feb 2003 | USD | 41.36 | 41.6 | 41.3 | 41.43 | 41.43 | +0.22 (+0.53%) | 40,000 |
| 11 Feb 2003 | USD | 41.71 | 41.77 | 40.88 | 41.21 | 41.21 | -0.3 (-0.72%) | 50,000 |
| 10 Feb 2003 | USD | 41.76 | 42.06 | 41.34 | 41.51 | 41.51 | -0.25 (-0.60%) | 52,500 |
| 7 Feb 2003 | USD | 41.68 | 41.85 | 41.57 | 41.76 | 41.76 | +0.2 (+0.48%) | 34,900 |
| 6 Feb 2003 | USD | 41.98 | 42.1 | 41.5 | 41.56 | 41.56 | -0.33 (-0.79%) | 29,700 |
