| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2003 | USD | 62.05 | 63.7 | 61.91 | 63.35 | 15.8375 | +0.65 (+1.04%) | 237,600 |
| 28 Jan 2003 | USD | 62.17 | 62.84 | 61.68 | 62.7 | 15.675 | +0.54 (+0.87%) | 70,800 |
| 27 Jan 2003 | USD | 62.8 | 63.25 | 62.03 | 62.16 | 15.54 | -1.19 (-1.88%) | 206,000 |
| 24 Jan 2003 | USD | 64.07 | 64.38 | 63.31 | 63.35 | 15.8375 | -1.25 (-1.93%) | 246,400 |
| 23 Jan 2003 | USD | 64.12 | 64.8 | 63.77 | 64.6 | 16.15 | +0.99 (+1.56%) | 178,800 |
| 22 Jan 2003 | USD | 63.65 | 64.47 | 63.45 | 63.61 | 15.9025 | -0.31 (-0.48%) | 666,000 |
| 21 Jan 2003 | USD | 65 | 65.29 | 63.9 | 63.92 | 15.98 | -1.28 (-1.96%) | 111,200 |
| 20 Jan 2003 | USD | 65.2 | 65.2 | 65.2 | 65.2 | 16.3 | 0.0 (0.0%) | 0 |
| 17 Jan 2003 | USD | 65.2 | 65.73 | 64.79 | 65.2 | 16.3 | -0.51 (-0.78%) | 78,400 |
| 16 Jan 2003 | USD | 66.1 | 66.54 | 65.62 | 65.71 | 16.4275 | -0.23 (-0.35%) | 91,200 |
| 15 Jan 2003 | USD | 66.38 | 66.38 | 65.41 | 65.94 | 16.485 | -0.21 (-0.32%) | 71,600 |
| 14 Jan 2003 | USD | 66.45 | 66.49 | 65.93 | 66.15 | 16.5375 | -0.12 (-0.18%) | 3,577,600 |
| 13 Jan 2003 | USD | 66.6 | 67.17 | 66.16 | 66.27 | 16.5675 | -0.17 (-0.26%) | 129,200 |
| 10 Jan 2003 | USD | 66.25 | 67.14 | 65.82 | 66.44 | 16.61 | -0.16 (-0.24%) | 72,000 |
| 9 Jan 2003 | USD | 66.4 | 66.89 | 66.24 | 66.6 | 16.65 | +0.89 (+1.35%) | 3,682,000 |
| 8 Jan 2003 | USD | 66.3 | 66.34 | 65.45 | 65.71 | 16.4275 | -0.69 (-1.04%) | 104,800 |
| 7 Jan 2003 | USD | 67.15 | 67.15 | 66.16 | 66.4 | 16.6 | -0.89 (-1.32%) | 115,200 |
| 6 Jan 2003 | USD | 66.8 | 67.59 | 66.7 | 67.29 | 16.8225 | +0.7 (+1.05%) | 202,000 |
| 3 Jan 2003 | USD | 66.25 | 66.77 | 66.2 | 66.59 | 16.6475 | -0.25 (-0.37%) | 2,763,200 |
| 2 Jan 2003 | USD | 65.1 | 66.84 | 65.07 | 66.84 | 16.71 | +1.77 (+2.72%) | 280,800 |
| 1 Jan 2003 | USD | 65.07 | 65.07 | 65.07 | 65.07 | 16.2675 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | USD | 64.97 | 65.77 | 64.42 | 65.07 | 16.2675 | +0.1 (+0.15%) | 154,400 |
| 30 Dec 2002 | USD | 65.2 | 65.25 | 64.1 | 64.97 | 16.2425 | -0.07 (-0.11%) | 152,800 |
| 27 Dec 2002 | USD | 65.75 | 65.75 | 64.74 | 65.04 | 16.26 | -0.64 (-0.97%) | 190,800 |
| 26 Dec 2002 | USD | 65.84 | 66.33 | 65.57 | 65.68 | 16.42 | +0.02 (+0.03%) | 128,800 |
| 25 Dec 2002 | USD | 65.66 | 65.66 | 65.66 | 65.66 | 16.415 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | USD | 65.4 | 65.86 | 65.4 | 65.66 | 16.415 | +0.05 (+0.08%) | 31,600 |
| 23 Dec 2002 | USD | 65.44 | 65.92 | 65.18 | 65.61 | 16.4025 | +0.31 (+0.47%) | 137,200 |
| 20 Dec 2002 | USD | 64.55 | 65.52 | 64.55 | 65.3 | 16.325 | +1.04 (+1.62%) | 295,200 |
| 19 Dec 2002 | USD | 65.14 | 65.61 | 64.26 | 64.26 | 16.065 | -0.91 (-1.40%) | 282,800 |
