| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2003 | USD | 13.5 | 13.95 | 13.2 | 13.8 | 4.6 | +0.12 (+0.88%) | 117,100 |
| 7 Feb 2003 | USD | 15.39 | 15.48 | 13.65 | 13.68 | 4.56 | -1.41 (-9.34%) | 226,600 |
| 6 Feb 2003 | USD | 15.57 | 16.05 | 15 | 15.09 | 5.03 | -0.51 (-3.27%) | 137,800 |
| 5 Feb 2003 | USD | 15.75 | 16.53 | 15.6 | 15.6 | 5.2 | 0.0 (0.0%) | 106,500 |
| 4 Feb 2003 | USD | 15.9 | 16.02 | 15 | 15.6 | 5.2 | -0.42 (-2.62%) | 167,900 |
| 3 Feb 2003 | USD | 15.51 | 16.47 | 15.51 | 16.02 | 5.34 | +0.12 (+0.75%) | 161,900 |
| 31 Jan 2003 | USD | 16.86 | 16.86 | 15.75 | 15.9 | 5.3 | -1.02 (-6.03%) | 253,100 |
| 30 Jan 2003 | USD | 18.54 | 18.75 | 16.89 | 16.92 | 5.64 | -1.44 (-7.84%) | 89,400 |
| 29 Jan 2003 | USD | 18.24 | 18.63 | 17.49 | 18.36 | 6.12 | +0.45 (+2.51%) | 90,400 |
| 28 Jan 2003 | USD | 17.88 | 18.39 | 17.4 | 17.91 | 5.97 | +0.03 (+0.17%) | 136,700 |
| 27 Jan 2003 | USD | 18.48 | 18.72 | 17.76 | 17.88 | 5.96 | -0.72 (-3.87%) | 95,200 |
| 24 Jan 2003 | USD | 20.04 | 20.13 | 18.48 | 18.6 | 6.2 | -1.23 (-6.20%) | 147,000 |
| 23 Jan 2003 | USD | 20.19 | 20.49 | 18.66 | 19.83 | 6.61 | +0.48 (+2.48%) | 155,200 |
| 22 Jan 2003 | USD | 19.08 | 19.71 | 18.9 | 19.35 | 6.45 | -0.06 (-0.31%) | 216,300 |
| 21 Jan 2003 | USD | 19.74 | 19.95 | 18.93 | 19.41 | 6.47 | -0.15 (-0.77%) | 80,900 |
| 20 Jan 2003 | USD | 19.56 | 19.56 | 19.56 | 19.56 | 6.52 | 0.0 (0.0%) | 0 |
| 17 Jan 2003 | USD | 20.16 | 20.25 | 18.99 | 19.56 | 6.52 | -1.08 (-5.23%) | 203,200 |
| 16 Jan 2003 | USD | 21.12 | 21.75 | 20.46 | 20.64 | 6.88 | -0.66 (-3.10%) | 208,600 |
| 15 Jan 2003 | USD | 21.66 | 21.66 | 20.25 | 21.3 | 7.1 | -0.84 (-3.79%) | 282,700 |
| 14 Jan 2003 | USD | 22.38 | 22.59 | 21.54 | 22.14 | 7.38 | -0.24 (-1.07%) | 272,900 |
| 13 Jan 2003 | USD | 23.13 | 24.3 | 22.23 | 22.38 | 7.46 | -0.33 (-1.45%) | 201,300 |
| 10 Jan 2003 | USD | 22.17 | 23.64 | 21.75 | 22.71 | 7.57 | +0.24 (+1.07%) | 193,900 |
| 9 Jan 2003 | USD | 20.61 | 22.56 | 20.49 | 22.47 | 7.49 | +2.22 (+10.96%) | 312,100 |
| 8 Jan 2003 | USD | 20.64 | 21.03 | 19.86 | 20.25 | 6.75 | -1.05 (-4.93%) | 153,700 |
| 7 Jan 2003 | USD | 22.14 | 22.56 | 21.27 | 21.3 | 7.1 | -0.87 (-3.92%) | 194,100 |
| 6 Jan 2003 | USD | 20.25 | 22.98 | 20.13 | 22.17 | 7.39 | +2.43 (+12.31%) | 292,900 |
| 3 Jan 2003 | USD | 19.59 | 20.22 | 19.11 | 19.74 | 6.58 | +0.12 (+0.61%) | 157,700 |
| 2 Jan 2003 | USD | 18.63 | 19.71 | 18.03 | 19.62 | 6.54 | +1.53 (+8.46%) | 172,100 |
| 1 Jan 2003 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 6.03 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | USD | 17.67 | 18.81 | 17.58 | 18.09 | 6.03 | +0.18 (+1.01%) | 271,200 |
