| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2003 | USD | 19.86 | 20.43 | 19.81 | 20.41 | 13.6067 | +0.74 (+3.76%) | 1,244,165 |
| 11 Mar 2003 | USD | 19.37 | 20.14 | 19.3 | 19.67 | 13.1133 | +0.49 (+2.55%) | 1,481,122 |
| 10 Mar 2003 | USD | 18.66 | 19.3 | 18.65 | 19.18 | 12.7867 | +0.35 (+1.86%) | 884,698 |
| 7 Mar 2003 | USD | 18.5 | 19.47 | 18.3 | 18.83 | 12.5533 | +0.01 (+0.05%) | 1,199,047 |
| 6 Mar 2003 | USD | 19.21 | 19.44 | 18.77 | 18.82 | 12.5467 | -0.62 (-3.19%) | 2,344,093 |
| 5 Mar 2003 | USD | 20.3 | 20.41 | 19.25 | 19.44 | 12.96 | -1.06 (-5.17%) | 1,887,936 |
| 4 Mar 2003 | USD | 20.8 | 21.15 | 20.47 | 20.5 | 13.6667 | -0.28 (-1.35%) | 1,534,585 |
| 3 Mar 2003 | USD | 21.16 | 21.43 | 20.68 | 20.78 | 13.8533 | -0.13 (-0.62%) | 1,466,090 |
| 28 Feb 2003 | USD | 21.08 | 21.42 | 20.86 | 20.91 | 13.94 | +0.41 (+2%) | 3,527,952 |
| 27 Feb 2003 | USD | 20.02 | 20.73 | 19.73 | 20.5 | 13.6667 | +1.2 (+6.22%) | 5,923,444 |
| 26 Feb 2003 | USD | 19.79 | 20 | 19.12 | 19.3 | 12.8667 | -0.569 (-2.86%) | 1,246,892 |
| 25 Feb 2003 | USD | 19.32 | 19.89 | 18.7 | 19.869 | 13.246 | +0.479 (+2.47%) | 893,593 |
| 24 Feb 2003 | USD | 20 | 20.09 | 19.06 | 19.39 | 12.9267 | -0.4 (-2.02%) | 814,859 |
| 21 Feb 2003 | USD | 19.27 | 19.96 | 19.07 | 19.79 | 13.1933 | +0.57 (+2.97%) | 1,168,796 |
| 20 Feb 2003 | USD | 18.76 | 19.45 | 18.3 | 19.22 | 12.8133 | +0.42 (+2.23%) | 2,125,400 |
| 19 Feb 2003 | USD | 20.02 | 20.03 | 18.79 | 18.8 | 12.5333 | -1.27 (-6.33%) | 1,246,654 |
| 18 Feb 2003 | USD | 19.58 | 20.2 | 19.5 | 20.07 | 13.38 | +0.27 (+1.36%) | 480,479 |
| 17 Feb 2003 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 13.2 | 0.0 (0.0%) | 0 |
| 14 Feb 2003 | USD | 19.28 | 19.87 | 19.1 | 19.8 | 13.2 | +0.574 (+2.99%) | 538,397 |
| 13 Feb 2003 | USD | 19.78 | 19.93 | 18.95 | 19.226 | 12.8173 | -0.414 (-2.11%) | 697,640 |
| 12 Feb 2003 | USD | 20 | 20.49 | 19.64 | 19.64 | 13.0933 | -0.41 (-2.04%) | 442,828 |
| 11 Feb 2003 | USD | 19.66 | 20.24 | 19.54 | 20.05 | 13.3667 | +0.55 (+2.82%) | 1,038,310 |
| 10 Feb 2003 | USD | 19.31 | 19.59 | 18.58 | 19.5 | 13 | +0.4 (+2.09%) | 1,087,719 |
| 7 Feb 2003 | USD | 20.03 | 20.14 | 19.09 | 19.1 | 12.7333 | -1 (-4.98%) | 1,579,530 |
| 6 Feb 2003 | USD | 20.8 | 20.85 | 19.83 | 20.1 | 13.4 | -0.6 (-2.90%) | 1,031,710 |
| 5 Feb 2003 | USD | 21.45 | 21.5 | 20.498 | 20.7 | 13.8 | -0.7 (-3.27%) | 570,123 |
| 4 Feb 2003 | USD | 20.8 | 21.46 | 20.75 | 21.4 | 14.2667 | +0.58 (+2.79%) | 789,142 |
| 3 Feb 2003 | USD | 21.29 | 21.4 | 20.7 | 20.82 | 13.88 | -0.37 (-1.75%) | 778,484 |
| 31 Jan 2003 | USD | 20.55 | 21.24 | 20.22 | 21.19 | 14.1267 | +0.69 (+3.37%) | 933,301 |
| 30 Jan 2003 | USD | 20.56 | 21.88 | 20.451 | 20.5 | 13.6667 | +0.24 (+1.18%) | 976,851 |
