| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2002 | USD | 23.69 | 24.07 | 22.28 | 23.61 | 15.74 | -0.99 (-4.02%) | 4,939,917 |
| 17 Dec 2002 | USD | 26.45 | 26.46 | 24.41 | 24.6 | 16.4 | -0.28 (-1.13%) | 7,274,468 |
| 16 Dec 2002 | USD | 24.04 | 25.06 | 23.8 | 24.88 | 16.5867 | +1.52 (+6.51%) | 2,825,625 |
| 13 Dec 2002 | USD | 24.55 | 24.81 | 22.95 | 23.36 | 15.5733 | -2.53 (-9.77%) | 6,046,036 |
| 12 Dec 2002 | USD | 25.07 | 26.101 | 24.99 | 25.89 | 17.26 | +0.97 (+3.89%) | 2,342,355 |
| 11 Dec 2002 | USD | 26.89 | 27 | 24.55 | 24.92 | 16.6133 | -2.08 (-7.70%) | 5,411,574 |
| 10 Dec 2002 | USD | 28.07 | 28.5 | 26.91 | 27 | 18 | -1.12 (-3.98%) | 1,551,473 |
| 9 Dec 2002 | USD | 28.75 | 29.19 | 27.98 | 28.12 | 18.7467 | -0.8 (-2.77%) | 1,011,526 |
| 6 Dec 2002 | USD | 28.65 | 29.53 | 28.42 | 28.92 | 19.28 | +0.049 (+0.17%) | 776,859 |
| 5 Dec 2002 | USD | 28 | 29.03 | 27.9 | 28.871 | 19.2473 | +1.001 (+3.59%) | 1,049,698 |
| 4 Dec 2002 | USD | 28.43 | 29.38 | 27.23 | 27.87 | 18.58 | -0.65 (-2.28%) | 1,351,705 |
| 3 Dec 2002 | USD | 28.25 | 29.13 | 28.05 | 28.52 | 19.0133 | -0.35 (-1.21%) | 916,212 |
| 2 Dec 2002 | USD | 30.602 | 30.7 | 28.65 | 28.87 | 19.2467 | -1.06 (-3.54%) | 1,474,109 |
| 29 Nov 2002 | USD | 31 | 31.3 | 29.86 | 29.93 | 19.9533 | -1.06 (-3.42%) | 435,005 |
| 28 Nov 2002 | USD | 30.99 | 30.99 | 30.99 | 30.99 | 20.66 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 30.23 | 31.14 | 30.2 | 30.99 | 20.66 | +1.019 (+3.40%) | 1,158,477 |
| 26 Nov 2002 | USD | 30.71 | 30.84 | 29.89 | 29.971 | 19.9807 | -0.909 (-2.94%) | 919,187 |
| 25 Nov 2002 | USD | 29.48 | 30.95 | 29.48 | 30.88 | 20.5867 | +1.18 (+3.97%) | 2,091,662 |
| 22 Nov 2002 | USD | 30.66 | 31.48 | 29.22 | 29.7 | 19.8 | -1.01 (-3.29%) | 2,265,398 |
| 21 Nov 2002 | USD | 29.69 | 31 | 29.54 | 30.71 | 20.4733 | +1.21 (+4.10%) | 2,134,228 |
| 20 Nov 2002 | USD | 28.4 | 29.54 | 28.35 | 29.5 | 19.6667 | +1.1 (+3.87%) | 1,036,019 |
| 19 Nov 2002 | USD | 28.18 | 29.01 | 27.63 | 28.4 | 18.9333 | +0.28 (+1.00%) | 924,375 |
| 18 Nov 2002 | USD | 28.85 | 29.74 | 28 | 28.12 | 18.7467 | -0.7 (-2.43%) | 1,176,998 |
| 15 Nov 2002 | USD | 28.16 | 29.14 | 27.59 | 28.82 | 19.2133 | +0.57 (+2.02%) | 2,741,376 |
| 14 Nov 2002 | USD | 26.27 | 28.28 | 26.1 | 28.25 | 18.8333 | +2.19 (+8.40%) | 1,742,033 |
| 13 Nov 2002 | USD | 26.68 | 26.9 | 26 | 26.06 | 17.3733 | -0.631 (-2.36%) | 979,916 |
| 12 Nov 2002 | USD | 26.36 | 26.9 | 25.73 | 26.691 | 17.794 | +0.501 (+1.91%) | 1,164,401 |
| 11 Nov 2002 | USD | 27.14 | 27.22 | 25.82 | 26.19 | 17.46 | -0.93 (-3.43%) | 1,323,462 |
| 8 Nov 2002 | USD | 27.22 | 27.61 | 26.51 | 27.12 | 18.08 | -0.34 (-1.24%) | 844,109 |
| 7 Nov 2002 | USD | 28.34 | 28.35 | 27.31 | 27.46 | 18.3067 | -0.94 (-3.31%) | 931,600 |
