| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2002 | USD | 18.83 | 18.93 | 18.27 | 18.4 | 18.4 | -0.411 (-2.18%) | 80,700 |
| 6 Dec 2002 | USD | 19.11 | 19.16 | 18.7 | 18.811 | 18.811 | -0.239 (-1.25%) | 125,100 |
| 5 Dec 2002 | USD | 19.89 | 19.9 | 19.05 | 19.05 | 19.05 | -0.759 (-3.83%) | 55,312 |
| 4 Dec 2002 | USD | 19.31 | 20 | 19.3 | 19.809 | 19.809 | +0.509 (+2.64%) | 123,833 |
| 3 Dec 2002 | USD | 20.01 | 20.259 | 19.1 | 19.3 | 19.3 | -0.7 (-3.50%) | 75,429 |
| 2 Dec 2002 | USD | 20.21 | 20.74 | 19.9 | 20 | 20 | -0.18 (-0.89%) | 115,261 |
| 29 Nov 2002 | USD | 20.63 | 20.74 | 19.34 | 20.18 | 20.18 | -0.37 (-1.80%) | 123,650 |
| 28 Nov 2002 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 20.2 | 20.8 | 20.15 | 20.55 | 20.55 | +0.55 (+2.75%) | 170,950 |
| 26 Nov 2002 | USD | 19.77 | 21 | 19.7 | 20 | 20 | +1.32 (+7.07%) | 397,610 |
| 25 Nov 2002 | USD | 18.39 | 18.74 | 18.06 | 18.68 | 18.68 | +0.6 (+3.32%) | 191,900 |
| 22 Nov 2002 | USD | 18.26 | 18.33 | 17.95 | 18.08 | 18.08 | -0.22 (-1.20%) | 267,900 |
| 21 Nov 2002 | USD | 19.79 | 19.79 | 18.25 | 18.3 | 18.3 | -1.479 (-7.48%) | 65,400 |
| 20 Nov 2002 | USD | 19.1 | 19.779 | 18.8 | 19.779 | 19.779 | +0.429 (+2.22%) | 231,900 |
| 19 Nov 2002 | USD | 20 | 20.29 | 19.11 | 19.35 | 19.35 | -0.7 (-3.49%) | 63,402 |
| 18 Nov 2002 | USD | 18.87 | 20.31 | 18.81 | 20.05 | 20.05 | +1.25 (+6.65%) | 244,199 |
| 15 Nov 2002 | USD | 22.04 | 22.04 | 16.42 | 18.8 | 18.8 | -3.23 (-14.66%) | 1,488,512 |
| 14 Nov 2002 | USD | 22.11 | 22.39 | 21.94 | 22.03 | 22.03 | +0.07 (+0.32%) | 76,200 |
| 13 Nov 2002 | USD | 22.71 | 23.05 | 21.96 | 21.96 | 21.96 | -0.8 (-3.51%) | 65,402 |
| 12 Nov 2002 | USD | 23.02 | 23.02 | 22.71 | 22.76 | 22.76 | -0.18 (-0.78%) | 9,300 |
| 11 Nov 2002 | USD | 23.08 | 23.43 | 22.77 | 22.94 | 22.94 | +0.02 (+0.09%) | 23,419 |
| 8 Nov 2002 | USD | 24 | 24.25 | 22.92 | 22.92 | 22.92 | -1.08 (-4.50%) | 131,500 |
| 7 Nov 2002 | USD | 24.4 | 24.5 | 23.66 | 24 | 24 | -0.65 (-2.64%) | 187,199 |
| 6 Nov 2002 | USD | 23.83 | 24.869 | 23.83 | 24.65 | 24.65 | +0.85 (+3.57%) | 122,250 |
| 5 Nov 2002 | USD | 23.9 | 24.11 | 22.61 | 23.8 | 23.8 | -0.21 (-0.87%) | 205,100 |
| 4 Nov 2002 | USD | 24 | 24.161 | 23.9 | 24.01 | 24.01 | +0.13 (+0.54%) | 159,700 |
| 1 Nov 2002 | USD | 24.21 | 24.58 | 23.24 | 23.88 | 23.88 | -0.87 (-3.52%) | 85,511 |
| 31 Oct 2002 | USD | 23.379 | 24.95 | 23.35 | 24.75 | 24.75 | +1.18 (+5.01%) | 89,451 |
| 30 Oct 2002 | USD | 23.7 | 23.85 | 23.15 | 23.57 | 23.57 | +0.03 (+0.13%) | 112,200 |
| 29 Oct 2002 | USD | 23.1 | 23.84 | 22.85 | 23.54 | 23.54 | +0.56 (+2.44%) | 181,700 |
