| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | USD | 65.25 | 66.45 | 64.53 | 66.43 | 66.43 | +1.24 (+1.90%) | 702,356 |
| 1 Sep 2003 | USD | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 66.23 | 66.51 | 64.31 | 65.19 | 65.19 | -0.9 (-1.36%) | 435,564 |
| 28 Aug 2003 | USD | 64.5 | 66.5 | 64.09 | 66.09 | 66.09 | +1.64 (+2.54%) | 1,245,998 |
| 27 Aug 2003 | USD | 62.85 | 64.82 | 62.82 | 64.45 | 64.45 | +1.52 (+2.42%) | 678,162 |
| 26 Aug 2003 | USD | 65.6 | 65.68 | 61.82 | 62.93 | 62.93 | -3.02 (-4.58%) | 1,583,909 |
| 25 Aug 2003 | USD | 67 | 67.31 | 65.631 | 65.95 | 65.95 | -1.05 (-1.57%) | 537,445 |
| 22 Aug 2003 | USD | 67.5 | 68.83 | 66.51 | 67 | 67 | +1.01 (+1.53%) | 750,036 |
| 21 Aug 2003 | USD | 65.25 | 66.55 | 64.71 | 65.99 | 65.99 | -0.55 (-0.83%) | 797,184 |
| 20 Aug 2003 | USD | 65.8 | 68.2 | 65.31 | 66.54 | 66.54 | +0.59 (+0.89%) | 844,248 |
| 19 Aug 2003 | USD | 65.47 | 66.21 | 64.7 | 65.95 | 65.95 | +0.51 (+0.78%) | 694,955 |
| 18 Aug 2003 | USD | 62.12 | 65.7 | 61.97 | 65.44 | 65.44 | +3.39 (+5.46%) | 1,165,334 |
| 15 Aug 2003 | USD | 62 | 62.45 | 61.5 | 62.05 | 62.05 | 0.0 (0.0%) | 102,203 |
| 14 Aug 2003 | USD | 61.54 | 62.34 | 60.86 | 62.05 | 62.05 | +0.21 (+0.34%) | 410,541 |
| 13 Aug 2003 | USD | 61.95 | 62.47 | 61.32 | 61.84 | 61.84 | -0.3 (-0.48%) | 505,336 |
| 12 Aug 2003 | USD | 62.19 | 62.8 | 60.9 | 62.14 | 62.14 | -0.07 (-0.11%) | 846,849 |
| 11 Aug 2003 | USD | 59.25 | 62.34 | 59 | 62.21 | 62.21 | +3.12 (+5.28%) | 1,025,979 |
| 8 Aug 2003 | USD | 59.52 | 59.98 | 58.06 | 59.09 | 59.09 | -0.46 (-0.77%) | 780,073 |
| 7 Aug 2003 | USD | 60.78 | 60.9 | 59.29 | 59.55 | 59.55 | -1.05 (-1.73%) | 881,493 |
| 6 Aug 2003 | USD | 61 | 61.43 | 60.25 | 60.6 | 60.6 | -0.7 (-1.14%) | 801,182 |
| 5 Aug 2003 | USD | 62.65 | 62.75 | 61.18 | 61.3 | 61.3 | -0.96 (-1.54%) | 588,026 |
| 4 Aug 2003 | USD | 62.25 | 63.15 | 61.67 | 62.26 | 62.26 | +0.02 (+0.03%) | 451,907 |
| 1 Aug 2003 | USD | 61.88 | 63.59 | 61.41 | 62.24 | 62.24 | +0.13 (+0.21%) | 588,483 |
| 31 Jul 2003 | USD | 61.74 | 63.98 | 61.54 | 62.11 | 62.11 | +1 (+1.64%) | 818,991 |
| 30 Jul 2003 | USD | 60.5 | 61.75 | 60.5 | 61.11 | 61.11 | +0.27 (+0.44%) | 510,620 |
| 29 Jul 2003 | USD | 61.77 | 62.46 | 59.9 | 60.84 | 60.84 | -1.01 (-1.63%) | 687,681 |
| 28 Jul 2003 | USD | 58.63 | 62.45 | 58.16 | 61.85 | 61.85 | +3.12 (+5.31%) | 1,054,788 |
| 25 Jul 2003 | USD | 56.53 | 58.9601 | 56.33 | 58.73 | 58.73 | +2.31 (+4.09%) | 844,425 |
| 24 Jul 2003 | USD | 59.05 | 60.56 | 55.17 | 56.42 | 56.42 | -1.46 (-2.52%) | 1,547,965 |
| 23 Jul 2003 | USD | 58.2 | 59.49 | 56.5 | 57.88 | 57.88 | -0.32 (-0.55%) | 596,521 |
