| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | USD | 40 | 40.12 | 39.87 | 40.01 | 4,001,000 | -0.11 (-0.27%) | 11,884 |
| 10 Sep 2003 | USD | 39.14 | 40.12 | 39.03 | 40.12 | 4,012,000 | +0.44 (+1.11%) | 56,532 |
| 9 Sep 2003 | USD | 40.23 | 40.23 | 39.64 | 39.68 | 3,968,000 | -0.33 (-0.82%) | 15,005 |
| 8 Sep 2003 | USD | 40.05 | 41.1 | 39.97 | 40.01 | 4,001,000 | +0.01 (+0.03%) | 54,207 |
| 5 Sep 2003 | USD | 39.57 | 40 | 39.57 | 40 | 4,000,000 | +0.42 (+1.06%) | 13,624 |
| 4 Sep 2003 | USD | 39.66 | 39.86 | 39.31 | 39.58 | 3,958,000 | -0.27 (-0.68%) | 18,048 |
| 3 Sep 2003 | USD | 39.1 | 39.93 | 39.1 | 39.85 | 3,985,000 | +0.65 (+1.66%) | 25,325 |
| 2 Sep 2003 | USD | 37.88 | 39.22 | 37.87 | 39.2 | 3,920,000 | +0.17 (+0.44%) | 20,244 |
| 1 Sep 2003 | USD | 39.03 | 39.03 | 39.03 | 39.03 | 3,903,000 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 38.85 | 39.03 | 38.85 | 39.03 | 3,903,000 | +0.28 (+0.72%) | 4,771 |
| 28 Aug 2003 | USD | 38.9 | 38.9 | 37.77 | 38.75 | 3,875,000 | -0.18 (-0.46%) | 33,365 |
| 27 Aug 2003 | USD | 37.53 | 38.93 | 37.53 | 38.93 | 3,893,000 | +0.83 (+2.18%) | 18,105 |
| 26 Aug 2003 | USD | 37.7 | 38.1 | 37.69 | 38.1 | 3,810,000 | +0.169 (+0.45%) | 2,820 |
| 25 Aug 2003 | USD | 37.1 | 38.23 | 37.1 | 37.931 | 3,793,100 | -0.069 (-0.18%) | 20,153 |
| 22 Aug 2003 | USD | 37.2 | 38 | 37.07 | 38 | 3,800,000 | +0.5 (+1.33%) | 45,621 |
| 21 Aug 2003 | USD | 37.15 | 37.5 | 37.1 | 37.5 | 3,750,000 | +0.4 (+1.08%) | 42,156 |
| 20 Aug 2003 | USD | 36.81 | 37.22 | 36.8 | 37.1 | 3,710,000 | +0.399 (+1.09%) | 10,517 |
| 19 Aug 2003 | USD | 36.6 | 36.9 | 36.6 | 36.701 | 3,670,100 | -0.049 (-0.13%) | 32,731 |
| 18 Aug 2003 | USD | 36.99 | 37.4 | 36.6 | 36.75 | 3,675,000 | -0.29 (-0.78%) | 28,831 |
| 15 Aug 2003 | USD | 37.4 | 37.47 | 37.04 | 37.04 | 3,704,000 | -0.38 (-1.02%) | 16,374 |
| 14 Aug 2003 | USD | 36.881 | 37.65 | 36.7 | 37.42 | 3,742,000 | +0.42 (+1.14%) | 30,678 |
| 13 Aug 2003 | USD | 36.8 | 37 | 36.61 | 37 | 3,700,000 | +0.12 (+0.33%) | 5,897 |
| 12 Aug 2003 | USD | 36.99 | 37.14 | 36.86 | 36.88 | 3,688,000 | -0.13 (-0.35%) | 30,293 |
| 11 Aug 2003 | USD | 36.84 | 37.15 | 36.63 | 37.01 | 3,701,000 | +0.41 (+1.12%) | 18,060 |
| 8 Aug 2003 | USD | 36.6 | 36.78 | 36.56 | 36.6 | 3,660,000 | -0.2 (-0.54%) | 5,677 |
| 7 Aug 2003 | USD | 36.641 | 36.87 | 36.641 | 36.8 | 3,680,000 | +0.05 (+0.14%) | 1,928 |
| 6 Aug 2003 | USD | 36.75 | 36.79 | 36.611 | 36.75 | 3,675,000 | 0.0 (0.0%) | 8,283 |
| 5 Aug 2003 | USD | 36.99 | 37.01 | 36.74 | 36.75 | 3,675,000 | -0.5 (-1.34%) | 21,767 |
| 4 Aug 2003 | USD | 36.6 | 37.25 | 36.6 | 37.25 | 3,725,000 | +0.45 (+1.22%) | 8,837 |
| 1 Aug 2003 | USD | 36.6 | 37 | 36.6 | 36.8 | 3,680,000 | -0.2 (-0.54%) | 4,000 |
