| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2002 | USD | 17.7 | 18.15 | 17.55 | 17.91 | 5.97 | +0.18 (+1.02%) | 224,000 |
| 27 Dec 2002 | USD | 17.91 | 18.3 | 17.67 | 17.73 | 5.91 | -0.18 (-1.01%) | 308,800 |
| 26 Dec 2002 | USD | 17.58 | 18.27 | 17.55 | 17.91 | 5.97 | +0.63 (+3.65%) | 255,800 |
| 25 Dec 2002 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 5.76 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | USD | 17.52 | 17.85 | 17.07 | 17.28 | 5.76 | +0.15 (+0.88%) | 71,400 |
| 23 Dec 2002 | USD | 16.83 | 17.49 | 16.8 | 17.13 | 5.71 | +0.18 (+1.06%) | 209,700 |
| 20 Dec 2002 | USD | 16.62 | 17.97 | 16.44 | 16.95 | 5.65 | -0.03 (-0.18%) | 274,400 |
| 19 Dec 2002 | USD | 17.25 | 17.7 | 16.53 | 16.98 | 5.66 | +0.09 (+0.53%) | 144,100 |
| 18 Dec 2002 | USD | 18.15 | 18.15 | 16.86 | 16.89 | 5.63 | -1.35 (-7.40%) | 210,200 |
| 17 Dec 2002 | USD | 19.05 | 19.5 | 18.21 | 18.24 | 6.08 | -0.69 (-3.65%) | 105,200 |
| 16 Dec 2002 | USD | 18.66 | 18.96 | 17.94 | 18.93 | 6.31 | +0.81 (+4.47%) | 121,700 |
| 13 Dec 2002 | USD | 19.65 | 19.68 | 18.03 | 18.12 | 6.04 | -1.32 (-6.79%) | 176,000 |
| 12 Dec 2002 | USD | 20.97 | 21 | 19.26 | 19.44 | 6.48 | -0.93 (-4.57%) | 212,900 |
| 11 Dec 2002 | USD | 19.53 | 21.03 | 19.5 | 20.37 | 6.79 | +0.06 (+0.30%) | 233,500 |
| 10 Dec 2002 | USD | 18.63 | 20.85 | 18.6 | 20.31 | 6.77 | +1.71 (+9.19%) | 320,100 |
| 9 Dec 2002 | USD | 21 | 21 | 18.51 | 18.6 | 6.2 | -2.37 (-11.30%) | 292,800 |
| 6 Dec 2002 | USD | 22.08 | 22.11 | 20.73 | 20.97 | 6.99 | -1.59 (-7.05%) | 352,800 |
| 5 Dec 2002 | USD | 23.79 | 24.18 | 22.26 | 22.56 | 7.52 | -1.08 (-4.57%) | 149,100 |
| 4 Dec 2002 | USD | 25.77 | 25.8 | 23.19 | 23.64 | 7.88 | -3.51 (-12.93%) | 631,900 |
| 3 Dec 2002 | USD | 27.75 | 27.75 | 26.04 | 27.15 | 9.05 | -0.66 (-2.37%) | 291,500 |
| 2 Dec 2002 | USD | 28.2 | 29.07 | 27.48 | 27.81 | 9.27 | +0.15 (+0.54%) | 415,300 |
| 29 Nov 2002 | USD | 27.75 | 28.5 | 27.6 | 27.66 | 9.22 | -0.15 (-0.54%) | 164,300 |
| 28 Nov 2002 | USD | 27.81 | 27.81 | 27.81 | 27.81 | 9.27 | 0.0 (0.0%) | 0 |
| 27 Nov 2002 | USD | 26.04 | 27.81 | 26.01 | 27.81 | 9.27 | +2.16 (+8.42%) | 337,300 |
| 26 Nov 2002 | USD | 27.09 | 27.48 | 25.2 | 25.65 | 8.55 | -1.35 (-5%) | 309,500 |
| 25 Nov 2002 | USD | 24.81 | 27.39 | 24.48 | 27 | 9 | +2.13 (+8.56%) | 586,100 |
| 22 Nov 2002 | USD | 24.9 | 25.38 | 23.76 | 24.87 | 8.29 | -0.33 (-1.31%) | 211,600 |
| 21 Nov 2002 | USD | 23.49 | 25.74 | 23.46 | 25.2 | 8.4 | +2.1 (+9.09%) | 476,500 |
| 20 Nov 2002 | USD | 23.07 | 23.55 | 22.56 | 23.1 | 7.7 | +0.06 (+0.26%) | 406,000 |
| 19 Nov 2002 | USD | 24.57 | 24.57 | 22.74 | 23.04 | 7.68 | -2.07 (-8.24%) | 313,400 |
