| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2003 | USD | 33.35 | 33.86 | 32.9 | 33.79 | 16.895 | +0.47 (+1.41%) | 271,156 |
| 4 Mar 2003 | USD | 33.5 | 33.7 | 33.2 | 33.32 | 16.66 | -0.35 (-1.04%) | 267,812 |
| 3 Mar 2003 | USD | 33.35 | 33.93 | 33.17 | 33.67 | 16.835 | +0.42 (+1.26%) | 326,612 |
| 28 Feb 2003 | USD | 32.65 | 33.54 | 32.5 | 33.25 | 16.625 | +0.6 (+1.84%) | 231,834 |
| 27 Feb 2003 | USD | 32.5 | 32.86 | 32.47 | 32.65 | 16.325 | +0.14 (+0.43%) | 284,032 |
| 26 Feb 2003 | USD | 33 | 33.06 | 32.5 | 32.51 | 16.255 | -0.47 (-1.43%) | 163,450 |
| 25 Feb 2003 | USD | 32.5 | 33.08 | 32.46 | 32.98 | 16.49 | +0.29 (+0.89%) | 428,244 |
| 24 Feb 2003 | USD | 33.73 | 33.73 | 32.5 | 32.69 | 16.345 | -0.959 (-2.85%) | 281,780 |
| 21 Feb 2003 | USD | 33.22 | 34 | 33.06 | 33.649 | 16.8245 | +0.519 (+1.57%) | 206,702 |
| 20 Feb 2003 | USD | 33 | 33.31 | 32.85 | 33.13 | 16.565 | +0.08 (+0.24%) | 250,110 |
| 19 Feb 2003 | USD | 33.28 | 33.29 | 32.93 | 33.05 | 16.525 | -0.3 (-0.90%) | 233,228 |
| 18 Feb 2003 | USD | 33.45 | 33.69 | 33.26 | 33.35 | 16.675 | +0.01 (+0.03%) | 247,880 |
| 17 Feb 2003 | USD | 33.34 | 33.34 | 33.34 | 33.34 | 16.67 | 0.0 (0.0%) | 0 |
| 14 Feb 2003 | USD | 32.85 | 33.45 | 32.65 | 33.34 | 16.67 | +0.51 (+1.55%) | 234,812 |
| 13 Feb 2003 | USD | 32.35 | 33.14 | 32.2 | 32.83 | 16.415 | +0.58 (+1.80%) | 348,312 |
| 12 Feb 2003 | USD | 31.96 | 32.699 | 31.92 | 32.25 | 16.125 | +0.25 (+0.78%) | 392,854 |
| 11 Feb 2003 | USD | 32.48 | 32.56 | 31.9 | 32 | 16 | -0.48 (-1.48%) | 331,262 |
| 10 Feb 2003 | USD | 31.99 | 32.48 | 31.8 | 32.48 | 16.24 | +0.481 (+1.50%) | 460,712 |
| 7 Feb 2003 | USD | 33.1 | 33.25 | 31.9 | 31.9991 | 15.9995 | -0.911 (-2.77%) | 388,640 |
| 6 Feb 2003 | USD | 33.81 | 33.81 | 32.61 | 32.91 | 16.455 | -0.77 (-2.29%) | 689,396 |
| 5 Feb 2003 | USD | 33.96 | 34.21 | 33.5 | 33.68 | 16.84 | -0.07 (-0.21%) | 269,470 |
| 4 Feb 2003 | USD | 34.56 | 34.56 | 33.75 | 33.75 | 16.875 | -0.78 (-2.26%) | 307,896 |
| 3 Feb 2003 | USD | 34.86 | 34.95 | 34.33 | 34.53 | 17.265 | -0.43 (-1.23%) | 249,666 |
| 31 Jan 2003 | USD | 34.81 | 35.13 | 34.21 | 34.96 | 17.48 | +0.28 (+0.81%) | 316,974 |
| 30 Jan 2003 | USD | 34.88 | 34.93 | 34.17 | 34.68 | 17.34 | -0.12 (-0.34%) | 241,810 |
| 29 Jan 2003 | USD | 34.6 | 35 | 34 | 34.8 | 17.4 | +0.25 (+0.72%) | 281,700 |
| 28 Jan 2003 | USD | 34.26 | 34.74 | 33.5 | 34.55 | 17.275 | +0.35 (+1.02%) | 273,500 |
| 27 Jan 2003 | USD | 34.47 | 34.9688 | 34.08 | 34.2 | 17.1 | -0.39 (-1.13%) | 424,248 |
| 24 Jan 2003 | USD | 35.26 | 35.52 | 34.52 | 34.59 | 17.295 | -0.9 (-2.54%) | 460,978 |
| 23 Jan 2003 | USD | 37.19 | 37.27 | 33.29 | 35.49 | 17.745 | -1.83 (-4.90%) | 3,487,468 |
