| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2003 | USD | 21.48 | 21.75 | 20.64 | 20.7 | 10.35 | -0.54 (-2.54%) | 44,529 |
| 17 Mar 2003 | USD | 21.15 | 21.35 | 20.69 | 21.24 | 10.62 | +0.03 (+0.14%) | 54,579 |
| 14 Mar 2003 | USD | 20.65 | 21.5 | 20.11 | 21.21 | 10.605 | +0.81 (+3.97%) | 107,533 |
| 13 Mar 2003 | USD | 20.67 | 21.39 | 20.03 | 20.4 | 10.2 | +0.221 (+1.10%) | 115,100 |
| 12 Mar 2003 | USD | 19.27 | 20.179 | 19.2 | 20.179 | 10.0895 | +0.598 (+3.05%) | 109,614 |
| 11 Mar 2003 | USD | 19.52 | 19.88 | 18.6 | 19.5809 | 9.7904 | -0.169 (-0.86%) | 142,993 |
| 10 Mar 2003 | USD | 20.91 | 21.3 | 19.64 | 19.75 | 9.875 | -1.59 (-7.45%) | 151,736 |
| 7 Mar 2003 | USD | 22.16 | 22.5 | 20.75 | 21.34 | 10.67 | -1.14 (-5.07%) | 308,946 |
| 6 Mar 2003 | USD | 22.69 | 23.42 | 21.73 | 22.48 | 11.24 | -5.72 (-20.28%) | 1,474,431 |
| 5 Mar 2003 | USD | 28.13 | 28.41 | 27.644 | 28.2 | 14.1 | -0.27 (-0.95%) | 75,200 |
| 4 Mar 2003 | USD | 29.31 | 29.49 | 28.28 | 28.47 | 14.235 | -0.811 (-2.77%) | 36,700 |
| 3 Mar 2003 | USD | 28.75 | 30.3 | 28.6 | 29.281 | 14.6405 | +0.412 (+1.43%) | 145,345 |
| 28 Feb 2003 | USD | 30.74 | 30.75 | 28.35 | 28.869 | 14.4345 | -1.811 (-5.90%) | 120,600 |
| 27 Feb 2003 | USD | 30.12 | 31.48 | 30.11 | 30.68 | 15.34 | +0.4 (+1.32%) | 28,839 |
| 26 Feb 2003 | USD | 31.08 | 31.23 | 30.27 | 30.28 | 15.14 | -1.15 (-3.66%) | 27,300 |
| 25 Feb 2003 | USD | 31 | 31.58 | 30.7 | 31.43 | 15.715 | +0.28 (+0.90%) | 48,380 |
| 24 Feb 2003 | USD | 32.42 | 32.42 | 30.79 | 31.15 | 15.575 | -1.13 (-3.50%) | 44,069 |
| 21 Feb 2003 | USD | 31.18 | 32.35 | 31.16 | 32.28 | 16.14 | +0.58 (+1.83%) | 68,299 |
| 20 Feb 2003 | USD | 32.01 | 32.031 | 31.37 | 31.7 | 15.85 | -0.46 (-1.43%) | 62,409 |
| 19 Feb 2003 | USD | 32.521 | 32.521 | 31.71 | 32.16 | 16.08 | -0.44 (-1.35%) | 8,602 |
| 18 Feb 2003 | USD | 32.19 | 32.75 | 31.75 | 32.6 | 16.3 | -0.08 (-0.24%) | 27,999 |
| 17 Feb 2003 | USD | 32.68 | 32.68 | 32.68 | 32.68 | 16.34 | 0.0 (0.0%) | 0 |
| 14 Feb 2003 | USD | 30.88 | 32.7 | 30.35 | 32.68 | 16.34 | +1.98 (+6.45%) | 44,400 |
| 13 Feb 2003 | USD | 30.85 | 30.87 | 30.3 | 30.7 | 15.35 | -0.38 (-1.22%) | 46,900 |
| 12 Feb 2003 | USD | 31.9 | 31.913 | 31.08 | 31.08 | 15.54 | -0.33 (-1.05%) | 5,422 |
| 11 Feb 2003 | USD | 31.33 | 31.66 | 30.91 | 31.41 | 15.705 | -0.2 (-0.63%) | 21,800 |
| 10 Feb 2003 | USD | 31.68 | 32.349 | 31.19 | 31.61 | 15.805 | -0.19 (-0.60%) | 44,432 |
| 7 Feb 2003 | USD | 32.22 | 32.77 | 31.728 | 31.8 | 15.9 | -0.55 (-1.70%) | 46,624 |
| 6 Feb 2003 | USD | 31.15 | 33.2 | 31.15 | 32.35 | 16.175 | +1.13 (+3.62%) | 111,567 |
| 5 Feb 2003 | USD | 31.49 | 31.49 | 30.65 | 31.22 | 15.61 | +0.261 (+0.84%) | 24,900 |
