| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2003 | USD | 10.75 | 11.3 | 10.32 | 11.08 | 0.554 | +0.08 (+0.73%) | 21,174,900 |
| 4 Mar 2003 | USD | 12 | 12.05 | 10.8 | 11 | 0.55 | -1.11 (-9.17%) | 24,152,240 |
| 3 Mar 2003 | USD | 12.15 | 12.52 | 12 | 12.11 | 0.6055 | +0.05 (+0.41%) | 12,558,980 |
| 28 Feb 2003 | USD | 12.23 | 12.91 | 11.91 | 12.06 | 0.603 | +0.09 (+0.75%) | 19,314,500 |
| 27 Feb 2003 | USD | 12.21 | 13.07 | 11.84 | 11.97 | 0.5985 | -0.62 (-4.92%) | 25,615,100 |
| 26 Feb 2003 | USD | 15.3 | 15.75 | 12.59 | 12.59 | 0.6295 | -2.26 (-15.22%) | 60,580,739 |
| 25 Feb 2003 | USD | 14.61 | 15.1 | 14.55 | 14.85 | 0.7425 | +0.23 (+1.57%) | 11,628,620 |
| 24 Feb 2003 | USD | 14.65 | 15.5 | 14.5 | 14.62 | 0.731 | +0.08 (+0.55%) | 13,981,880 |
| 21 Feb 2003 | USD | 14.45 | 14.73 | 14.1 | 14.54 | 0.727 | +0.07 (+0.48%) | 9,009,520 |
| 20 Feb 2003 | USD | 14.8 | 15.1 | 14.25 | 14.47 | 0.7235 | -0.14 (-0.96%) | 7,518,520 |
| 19 Feb 2003 | USD | 14.74 | 14.97 | 14.2 | 14.61 | 0.7305 | -0.03 (-0.20%) | 12,644,600 |
| 18 Feb 2003 | USD | 13.52 | 14.8 | 13.19 | 14.64 | 0.732 | +1.64 (+12.62%) | 20,463,860 |
| 17 Feb 2003 | USD | 13 | 13 | 13 | 13 | 0.65 | 0.0 (0.0%) | 0 |
| 14 Feb 2003 | USD | 11.63 | 13.31 | 11.61 | 13 | 0.65 | +0.9 (+7.44%) | 19,484,580 |
| 13 Feb 2003 | USD | 12.95 | 13.01 | 11.41 | 12.1 | 0.605 | -0.9 (-6.92%) | 34,659,199 |
| 12 Feb 2003 | USD | 13.34 | 13.8 | 12.8 | 13 | 0.65 | -0.81 (-5.87%) | 13,184,700 |
| 11 Feb 2003 | USD | 13.2 | 13.9 | 12.95 | 13.81 | 0.6905 | +0.56 (+4.23%) | 8,672,500 |
| 10 Feb 2003 | USD | 13.9 | 14 | 13.15 | 13.25 | 0.6625 | -0.54 (-3.92%) | 12,502,900 |
| 7 Feb 2003 | USD | 14.51 | 14.73 | 13.62 | 13.79 | 0.6895 | -0.809 (-5.54%) | 9,608,860 |
| 6 Feb 2003 | USD | 14.98 | 14.98 | 14.32 | 14.599 | 0.7299 | -0.281 (-1.89%) | 9,472,500 |
| 5 Feb 2003 | USD | 15.53 | 15.77 | 14.71 | 14.88 | 0.744 | -0.47 (-3.06%) | 4,891,500 |
| 4 Feb 2003 | USD | 15.2 | 15.45 | 14.77 | 15.35 | 0.7675 | -0.17 (-1.10%) | 5,646,000 |
| 3 Feb 2003 | USD | 14.65 | 15.83 | 14.58 | 15.52 | 0.776 | +0.87 (+5.94%) | 10,279,620 |
| 31 Jan 2003 | USD | 14.68 | 15 | 14.05 | 14.65 | 0.7325 | +0.05 (+0.34%) | 11,243,300 |
| 30 Jan 2003 | USD | 15.79 | 16.15 | 14.6 | 14.6 | 0.73 | -1.19 (-7.54%) | 7,258,220 |
| 29 Jan 2003 | USD | 14.03 | 16.02 | 13.71 | 15.79 | 0.7895 | +1.48 (+10.34%) | 14,251,380 |
| 28 Jan 2003 | USD | 14.66 | 15.65 | 13.25 | 14.31 | 0.7155 | -0.22 (-1.51%) | 19,262,520 |
| 27 Jan 2003 | USD | 15.9 | 16.13 | 14.36 | 14.53 | 0.7265 | -1.51 (-9.41%) | 14,517,520 |
| 24 Jan 2003 | USD | 16.57 | 16.57 | 15.79 | 16.04 | 0.802 | -0.36 (-2.20%) | 8,298,200 |
| 23 Jan 2003 | USD | 16.75 | 16.95 | 15.9 | 16.4 | 0.82 | -0.089 (-0.54%) | 8,109,460 |
