| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | USD | 57.25 | 58.44 | 56.9 | 58.2 | 58.2 | +1.64 (+2.90%) | 735,870 |
| 21 Jul 2003 | USD | 57.5 | 57.56 | 56.3 | 56.56 | 56.56 | -1.05 (-1.82%) | 866,572 |
| 18 Jul 2003 | USD | 56.94 | 57.9199 | 55.63 | 57.61 | 57.61 | +0.93 (+1.64%) | 728,656 |
| 17 Jul 2003 | USD | 58.09 | 58.39 | 56.18 | 56.68 | 56.68 | -2.18 (-3.70%) | 698,734 |
| 16 Jul 2003 | USD | 60.09 | 60.139 | 57.98 | 58.86 | 58.86 | -0.59 (-0.99%) | 1,104,221 |
| 15 Jul 2003 | USD | 59.85 | 59.99 | 58.76 | 59.45 | 59.45 | +0.07 (+0.12%) | 1,199,698 |
| 14 Jul 2003 | USD | 58.68 | 60.09 | 58.53 | 59.38 | 59.38 | +2.01 (+3.50%) | 1,082,083 |
| 11 Jul 2003 | USD | 57.77 | 58.17 | 56.35 | 57.37 | 57.37 | -0.25 (-0.43%) | 761,867 |
| 10 Jul 2003 | USD | 58.67 | 58.98 | 57.03 | 57.62 | 57.62 | -1.32 (-2.24%) | 709,894 |
| 9 Jul 2003 | USD | 57.19 | 59.33 | 57.11 | 58.94 | 58.94 | +1.83 (+3.20%) | 1,687,783 |
| 8 Jul 2003 | USD | 55.6 | 57.42 | 55.25 | 57.11 | 57.11 | +1.47 (+2.64%) | 1,402,929 |
| 7 Jul 2003 | USD | 52.89 | 56.09 | 52.83 | 55.64 | 55.64 | +3.458 (+6.63%) | 1,850,052 |
| 4 Jul 2003 | USD | 52.182 | 52.182 | 52.182 | 52.182 | 52.182 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 52.22 | 52.82 | 51.79 | 52.182 | 52.182 | -0.478 (-0.91%) | 259,347 |
| 2 Jul 2003 | USD | 51.9 | 53.4 | 51.5 | 52.66 | 52.66 | +0.8 (+1.54%) | 1,200,389 |
| 1 Jul 2003 | USD | 50.28 | 52.01 | 49.38 | 51.86 | 51.86 | +1.43 (+2.84%) | 643,749 |
| 30 Jun 2003 | USD | 51.63 | 52.35 | 50.11 | 50.43 | 50.43 | -0.65 (-1.27%) | 818,360 |
| 27 Jun 2003 | USD | 49.7 | 52.18 | 49.7 | 51.08 | 51.08 | +0.76 (+1.51%) | 722,650 |
| 26 Jun 2003 | USD | 49.47 | 50.32 | 49.311 | 50.32 | 50.32 | +1.18 (+2.40%) | 500,722 |
| 25 Jun 2003 | USD | 49.11 | 51.02 | 49.01 | 49.14 | 49.14 | +0.06 (+0.12%) | 701,474 |
| 24 Jun 2003 | USD | 48.07 | 49.63 | 47.86 | 49.08 | 49.08 | +0.97 (+2.02%) | 635,909 |
| 23 Jun 2003 | USD | 49.85 | 50.32 | 47.93 | 48.11 | 48.11 | -1.6 (-3.22%) | 786,849 |
| 20 Jun 2003 | USD | 51.23 | 51.39 | 49.42 | 49.71 | 49.71 | -1.14 (-2.24%) | 541,101 |
| 19 Jun 2003 | USD | 52.76 | 53.21 | 50.82 | 50.85 | 50.85 | -1.75 (-3.33%) | 789,367 |
| 18 Jun 2003 | USD | 50.99 | 52.74 | 50.16 | 52.6 | 52.6 | +1.65 (+3.24%) | 917,902 |
| 17 Jun 2003 | USD | 50.3 | 51.35 | 50.06 | 50.95 | 50.95 | +0.61 (+1.21%) | 783,920 |
| 16 Jun 2003 | USD | 48.02 | 50.44 | 47.82 | 50.34 | 50.34 | +2.829 (+5.95%) | 828,191 |
| 13 Jun 2003 | USD | 48.83 | 49.33 | 47.14 | 47.511 | 47.511 | -1.529 (-3.12%) | 466,945 |
| 12 Jun 2003 | USD | 49.34 | 49.74 | 48.43 | 49.04 | 49.04 | -0.08 (-0.16%) | 386,819 |
| 11 Jun 2003 | USD | 48.53 | 49.83 | 47.6 | 49.12 | 49.12 | +0.34 (+0.70%) | 615,729 |
