| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | USD | 36.79 | 37.45 | 36.79 | 37 | 3,700,000 | +0.17 (+0.46%) | 16,350 |
| 30 Jul 2003 | USD | 36.611 | 36.83 | 36.55 | 36.83 | 3,683,000 | +0.08 (+0.22%) | 19,128 |
| 29 Jul 2003 | USD | 36.56 | 36.8 | 36.5 | 36.75 | 3,675,000 | +0.2 (+0.55%) | 16,093 |
| 28 Jul 2003 | USD | 36.87 | 36.9 | 36.55 | 36.55 | 3,655,000 | -0.35 (-0.95%) | 9,429 |
| 25 Jul 2003 | USD | 36.631 | 36.9 | 36.51 | 36.9 | 3,690,000 | 0.0 (0.0%) | 10,873 |
| 24 Jul 2003 | USD | 36.61 | 37.33 | 36.36 | 36.9 | 3,690,000 | +2,777,750 (+304.49%) | 11,354 |
| 24 Jul 2003 |
|
|||||||
| 23 Jul 2003 | USD | 36.802 | 36.802 | 36.49 | 36.49 | 912,250 | -0.28 (-0.76%) | 7,250 |
| 22 Jul 2003 | USD | 36.55 | 37.251 | 36.5 | 36.77 | 919,250 | +0.72 (+2.00%) | 222,286 |
| 21 Jul 2003 | USD | 36.76 | 36.99 | 35.75 | 36.05 | 901,250 | -0.99 (-2.67%) | 44,902 |
| 18 Jul 2003 | USD | 36.99 | 37.04 | 36.78 | 37.04 | 926,000 | +0.13 (+0.35%) | 9,176 |
| 17 Jul 2003 | USD | 37.09 | 37.2 | 36.9 | 36.91 | 922,750 | -0.18 (-0.49%) | 3,600 |
| 16 Jul 2003 | USD | 36.84 | 37.09 | 36.71 | 37.09 | 927,250 | +0.25 (+0.68%) | 6,437 |
| 15 Jul 2003 | USD | 36.49 | 36.84 | 36.2 | 36.84 | 921,000 | +0.24 (+0.66%) | 16,688 |
| 14 Jul 2003 | USD | 35.9 | 36.8 | 35.9 | 36.6 | 915,000 | +0.4 (+1.10%) | 8,771 |
| 11 Jul 2003 | USD | 35.6 | 36.79 | 35.6 | 36.2 | 905,000 | +0.2 (+0.56%) | 12,996 |
| 10 Jul 2003 | USD | 35.13 | 36.08 | 35.01 | 36 | 900,000 | +0.73 (+2.07%) | 13,489 |
| 9 Jul 2003 | USD | 35.02 | 35.3 | 35.01 | 35.27 | 881,750 | +0.21 (+0.60%) | 17,134 |
| 8 Jul 2003 | USD | 34.85 | 35.14 | 34.76 | 35.06 | 876,500 | +0.08 (+0.23%) | 8,904 |
| 7 Jul 2003 | USD | 35 | 35.08 | 34.84 | 34.98 | 874,500 | -0.031 (-0.09%) | 6,164 |
| 4 Jul 2003 | USD | 35.011 | 35.011 | 35.011 | 35.011 | 875,275 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 35.05 | 35.05 | 34.871 | 35.011 | 875,275 | -0.139 (-0.40%) | 11,729 |
| 2 Jul 2003 | USD | 35 | 35.15 | 35 | 35.15 | 878,750 | +0.1 (+0.29%) | 16,831 |
| 1 Jul 2003 | USD | 34.5 | 35.05 | 34.3 | 35.05 | 876,250 | +0.06 (+0.17%) | 16,870 |
| 30 Jun 2003 | USD | 34.61 | 35 | 34.61 | 34.99 | 874,750 | +0.09 (+0.26%) | 7,560 |
| 27 Jun 2003 | USD | 34.59 | 35.04 | 34.06 | 34.9 | 872,500 | +0.59 (+1.72%) | 39,553 |
| 26 Jun 2003 | USD | 34.35 | 34.51 | 34.25 | 34.31 | 857,750 | +0.079 (+0.23%) | 7,713 |
| 25 Jun 2003 | USD | 34.121 | 34.55 | 34.03 | 34.231 | 855,775 | +0.22 (+0.65%) | 3,428 |
| 24 Jun 2003 | USD | 34.011 | 34.011 | 34.011 | 34.011 | 850,275 | -0.379 (-1.10%) | 293 |
| 23 Jun 2003 | USD | 34 | 34.46 | 33.88 | 34.39 | 859,750 | +0.2 (+0.58%) | 7,396 |
| 20 Jun 2003 | USD | 33.75 | 34.25 | 33.53 | 34.19 | 854,750 | +0.69 (+2.06%) | 19,700 |
