| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2002 | USD | 14.69 | 15.02 | 14.302 | 14.81 | 14.81 | -0.2 (-1.33%) | 679,862 |
| 17 Dec 2002 | USD | 15.1 | 15.79 | 15 | 15.01 | 15.01 | -0.04 (-0.27%) | 448,995 |
| 16 Dec 2002 | USD | 14.11 | 15.2 | 14.06 | 15.05 | 15.05 | +0.95 (+6.74%) | 652,888 |
| 13 Dec 2002 | USD | 14.62 | 14.65 | 13.96 | 14.1 | 14.1 | -0.64 (-4.34%) | 431,907 |
| 12 Dec 2002 | USD | 15.12 | 15.25 | 14.64 | 14.74 | 14.74 | -0.06 (-0.41%) | 239,657 |
| 11 Dec 2002 | USD | 14.55 | 15.49 | 14.08 | 14.8 | 14.8 | +0.18 (+1.23%) | 400,598 |
| 10 Dec 2002 | USD | 13.99 | 14.73 | 13.99 | 14.62 | 14.62 | +0.75 (+5.41%) | 606,639 |
| 9 Dec 2002 | USD | 15.72 | 15.77 | 13.87 | 13.87 | 13.87 | -1.97 (-12.44%) | 527,632 |
| 6 Dec 2002 | USD | 15.68 | 16.14 | 15.26 | 15.84 | 15.84 | -0.03 (-0.19%) | 228,328 |
| 5 Dec 2002 | USD | 16.1 | 16.45 | 15.55 | 15.87 | 15.87 | -0.07 (-0.44%) | 165,821 |
| 4 Dec 2002 | USD | 17.69 | 17.69 | 15.37 | 15.94 | 15.94 | -1.94 (-10.85%) | 719,620 |
| 3 Dec 2002 | USD | 18.89 | 18.89 | 17.81 | 17.88 | 17.88 | -1.13 (-5.94%) | 289,053 |
| 2 Dec 2002 | USD | 19.45 | 20.15 | 18.71 | 19.01 | 19.01 | -0.03 (-0.16%) | 436,967 |
| 29 Nov 2002 | USD | 19.54 | 19.65 | 18.95 | 19.04 | 19.04 | -0.47 (-2.41%) | 187,381 |
| 28 Nov 2002 | USD | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 18.56 | 19.53 | 18.41 | 19.51 | 19.51 | +1.17 (+6.38%) | 387,515 |
| 26 Nov 2002 | USD | 18.72 | 18.77 | 17.78 | 18.34 | 18.34 | -0.41 (-2.19%) | 469,679 |
| 25 Nov 2002 | USD | 17.04 | 18.81 | 16.98 | 18.75 | 18.75 | +1.87 (+11.08%) | 905,361 |
| 22 Nov 2002 | USD | 16.3 | 17.13 | 16 | 16.88 | 16.88 | +0.51 (+3.12%) | 445,457 |
| 21 Nov 2002 | USD | 15.28 | 16.89 | 15.28 | 16.37 | 16.37 | +1.3 (+8.63%) | 596,220 |
| 20 Nov 2002 | USD | 14.1 | 15.28 | 13.95 | 15.07 | 15.07 | +1.08 (+7.72%) | 290,570 |
| 19 Nov 2002 | USD | 14.03 | 14.58 | 13.59 | 13.99 | 13.99 | -0.04 (-0.29%) | 214,604 |
| 18 Nov 2002 | USD | 14.24 | 14.64 | 13.66 | 14.03 | 14.03 | -0.11 (-0.78%) | 425,395 |
| 15 Nov 2002 | USD | 13.99 | 14.34 | 13.61 | 14.14 | 14.14 | +0.08 (+0.57%) | 186,754 |
| 14 Nov 2002 | USD | 13.09 | 14.24 | 12.81 | 14.06 | 14.06 | +1.239 (+9.66%) | 438,322 |
| 13 Nov 2002 | USD | 13.26 | 13.57 | 12.8 | 12.821 | 12.821 | -0.529 (-3.96%) | 413,885 |
| 12 Nov 2002 | USD | 13.11 | 13.84 | 12.85 | 13.35 | 13.35 | +0.35 (+2.69%) | 328,888 |
| 11 Nov 2002 | USD | 13.87 | 13.92 | 12.7 | 13 | 13 | -0.95 (-6.81%) | 347,779 |
| 8 Nov 2002 | USD | 14.65 | 14.67 | 13.76 | 13.95 | 13.95 | -0.66 (-4.52%) | 596,344 |
| 7 Nov 2002 | USD | 15.06 | 15.1 | 14.35 | 14.61 | 14.61 | -0.64 (-4.20%) | 436,559 |
