| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2002 | USD | 18.89 | 19.56 | 18.37 | 19.22 | 19.22 | +0.19 (+1.00%) | 2,388,160 |
| 10 Dec 2002 | USD | 18.98 | 19.45 | 18.17 | 19.03 | 19.03 | +0.12 (+0.63%) | 3,357,822 |
| 9 Dec 2002 | USD | 19.99 | 20 | 18.8 | 18.91 | 18.91 | -1.11 (-5.54%) | 2,432,311 |
| 6 Dec 2002 | USD | 19.54 | 20.75 | 19.1 | 20.02 | 20.02 | +0.07 (+0.35%) | 2,275,834 |
| 5 Dec 2002 | USD | 21 | 21.1 | 19.77 | 19.95 | 19.95 | -0.48 (-2.35%) | 3,477,495 |
| 4 Dec 2002 | USD | 20.1 | 20.83 | 19.77 | 20.43 | 20.43 | -0.791 (-3.73%) | 4,734,906 |
| 3 Dec 2002 | USD | 23.59 | 23.6 | 21.2 | 21.221 | 21.221 | -2.969 (-12.27%) | 4,929,212 |
| 2 Dec 2002 | USD | 24.51 | 25.42 | 24.05 | 24.19 | 24.19 | +0.52 (+2.20%) | 2,652,104 |
| 29 Nov 2002 | USD | 24.55 | 24.75 | 23.66 | 23.67 | 23.67 | -0.559 (-2.31%) | 821,450 |
| 28 Nov 2002 | USD | 24.229 | 24.229 | 24.229 | 24.229 | 24.229 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 23.22 | 24.36 | 23.2 | 24.229 | 24.229 | +1.609 (+7.11%) | 2,283,051 |
| 26 Nov 2002 | USD | 23.74 | 23.87 | 22.581 | 22.62 | 22.62 | -1.3 (-5.43%) | 3,157,114 |
| 25 Nov 2002 | USD | 22.64 | 23.93 | 22.59 | 23.92 | 23.92 | +1.43 (+6.36%) | 2,457,653 |
| 22 Nov 2002 | USD | 21.88 | 23 | 21.77 | 22.49 | 22.49 | -0.14 (-0.62%) | 1,741,269 |
| 21 Nov 2002 | USD | 21.61 | 23 | 21.52 | 22.63 | 22.63 | +1.14 (+5.30%) | 2,926,406 |
| 20 Nov 2002 | USD | 20.24 | 21.504 | 20.07 | 21.49 | 21.49 | +0.73 (+3.52%) | 2,652,727 |
| 19 Nov 2002 | USD | 21.61 | 21.85 | 20.42 | 20.76 | 20.76 | -1.42 (-6.40%) | 4,727,420 |
| 18 Nov 2002 | USD | 21.29 | 22.98 | 21.29 | 22.18 | 22.18 | +1.03 (+4.87%) | 5,400,089 |
| 15 Nov 2002 | USD | 19.8 | 21.2 | 19.78 | 21.15 | 21.15 | +0.817 (+4.02%) | 4,508,879 |
| 14 Nov 2002 | USD | 19.38 | 20.48 | 19.31 | 20.333 | 20.333 | +1.133 (+5.90%) | 2,651,115 |
| 13 Nov 2002 | USD | 18.86 | 19.5 | 18.55 | 19.2 | 19.2 | +0.47 (+2.51%) | 4,262,466 |
| 12 Nov 2002 | USD | 18.05 | 19.25 | 17.95 | 18.73 | 18.73 | +0.79 (+4.40%) | 2,368,819 |
| 11 Nov 2002 | USD | 18.49 | 18.5 | 17.75 | 17.94 | 17.94 | -0.77 (-4.12%) | 2,317,992 |
| 8 Nov 2002 | USD | 18.9 | 19.26 | 18.5 | 18.71 | 18.71 | -0.47 (-2.45%) | 2,046,336 |
| 7 Nov 2002 | USD | 19.26 | 19.48 | 18.41 | 19.18 | 19.18 | -0.73 (-3.67%) | 3,562,234 |
| 6 Nov 2002 | USD | 18.48 | 19.95 | 18.4 | 19.91 | 19.91 | +1.7 (+9.34%) | 5,266,862 |
| 5 Nov 2002 | USD | 18.69 | 18.75 | 18 | 18.21 | 18.21 | -0.68 (-3.60%) | 3,549,425 |
| 4 Nov 2002 | USD | 19 | 19.278 | 18.6 | 18.89 | 18.89 | +0.39 (+2.11%) | 4,570,519 |
| 1 Nov 2002 | USD | 16.83 | 18.56 | 16.82 | 18.5 | 18.5 | +1.25 (+7.25%) | 3,551,007 |
| 31 Oct 2002 | USD | 17.29 | 17.91 | 17.06 | 17.25 | 17.25 | -1.02 (-5.58%) | 4,611,061 |
