| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2002 | USD | 14.99 | 15 | 14.76 | 14.85 | 14.85 | -0.13 (-0.87%) | 603,476 |
| 13 Dec 2002 | USD | 15.34 | 15.34 | 14.73 | 14.98 | 14.98 | -0.35 (-2.28%) | 703,134 |
| 12 Dec 2002 | USD | 16.57 | 16.64 | 15.3 | 15.33 | 15.33 | -1.26 (-7.59%) | 928,805 |
| 11 Dec 2002 | USD | 16.81 | 17.46 | 16.59 | 16.59 | 16.59 | -0.22 (-1.31%) | 629,389 |
| 10 Dec 2002 | USD | 16.57 | 16.87 | 16.4 | 16.81 | 16.81 | +0.71 (+4.41%) | 472,775 |
| 9 Dec 2002 | USD | 16.82 | 16.99 | 16.07 | 16.1 | 16.1 | -0.69 (-4.11%) | 337,243 |
| 6 Dec 2002 | USD | 16.34 | 16.84 | 16.1 | 16.79 | 16.79 | +0.38 (+2.32%) | 276,161 |
| 5 Dec 2002 | USD | 16.71 | 16.78 | 16.17 | 16.41 | 16.41 | -0.26 (-1.56%) | 457,781 |
| 4 Dec 2002 | USD | 16.51 | 16.69 | 16.26 | 16.67 | 16.67 | -0.02 (-0.12%) | 329,861 |
| 3 Dec 2002 | USD | 17.25 | 17.25 | 16.581 | 16.69 | 16.69 | -0.54 (-3.13%) | 352,167 |
| 2 Dec 2002 | USD | 17.25 | 17.55 | 16.78 | 17.23 | 17.23 | +0.02 (+0.12%) | 240,925 |
| 29 Nov 2002 | USD | 17.5 | 17.67 | 17.191 | 17.21 | 17.21 | -0.24 (-1.38%) | 159,453 |
| 28 Nov 2002 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 16.75 | 17.58 | 16.71 | 17.45 | 17.45 | +1.06 (+6.47%) | 464,356 |
| 26 Nov 2002 | USD | 17.5 | 18.44 | 16.35 | 16.39 | 16.39 | -0.27 (-1.62%) | 1,389,073 |
| 25 Nov 2002 | USD | 16.55 | 16.8 | 16.4 | 16.66 | 16.66 | +0.21 (+1.28%) | 469,814 |
| 22 Nov 2002 | USD | 16.4 | 16.72 | 16.32 | 16.45 | 16.45 | +0.13 (+0.80%) | 431,818 |
| 21 Nov 2002 | USD | 15.41 | 16.45 | 15.4 | 16.32 | 16.32 | +1.039 (+6.80%) | 569,700 |
| 20 Nov 2002 | USD | 14.15 | 15.35 | 14.13 | 15.281 | 15.281 | +1.151 (+8.15%) | 1,070,280 |
| 19 Nov 2002 | USD | 14.63 | 14.74 | 14.02 | 14.13 | 14.13 | -0.49 (-3.35%) | 658,500 |
| 18 Nov 2002 | USD | 14.81 | 15.09 | 14.44 | 14.62 | 14.62 | -0.08 (-0.54%) | 669,654 |
| 15 Nov 2002 | USD | 15.09 | 15.13 | 14.49 | 14.7 | 14.7 | -0.4 (-2.65%) | 1,200,812 |
| 14 Nov 2002 | USD | 15.16 | 15.8 | 15.05 | 15.1 | 15.1 | -0.09 (-0.59%) | 911,075 |
| 13 Nov 2002 | USD | 15.41 | 15.43 | 14.7 | 15.19 | 15.19 | -0.22 (-1.43%) | 367,405 |
| 12 Nov 2002 | USD | 15.2 | 15.59 | 15.02 | 15.41 | 15.41 | +0.18 (+1.18%) | 532,591 |
| 11 Nov 2002 | USD | 15.69 | 15.69 | 14.82 | 15.23 | 15.23 | -0.42 (-2.68%) | 300,518 |
| 8 Nov 2002 | USD | 15.56 | 15.95 | 15 | 15.65 | 15.65 | +0.1 (+0.64%) | 543,855 |
| 7 Nov 2002 | USD | 16.39 | 16.6 | 14.98 | 15.55 | 15.55 | -1.32 (-7.82%) | 713,718 |
| 6 Nov 2002 | USD | 15.81 | 16.88 | 15.81 | 16.87 | 16.87 | +0.78 (+4.85%) | 557,312 |
| 5 Nov 2002 | USD | 16.27 | 16.57 | 15.65 | 16.09 | 16.09 | -0.19 (-1.17%) | 727,710 |
