| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | USD | 68 | 70.38 | 67.67 | 70.31 | 14.062 | +3.9 (+5.87%) | 3,710,000 |
| 25 Aug 2003 | USD | 68.26 | 68.26 | 65.55 | 66.41 | 13.282 | -1.84 (-2.70%) | 2,707,500 |
| 22 Aug 2003 | USD | 71.65 | 71.66 | 68.25 | 68.25 | 13.65 | -3.65 (-5.08%) | 3,098,500 |
| 21 Aug 2003 | USD | 73.4 | 73.6 | 68.3 | 71.9 | 14.38 | -1.5 (-2.04%) | 5,955,500 |
| 20 Aug 2003 | USD | 72.5 | 74.34 | 72.24 | 73.4 | 14.68 | +1.8 (+2.51%) | 2,692,500 |
| 19 Aug 2003 | USD | 77 | 77 | 71.5 | 71.6 | 14.32 | -6.32 (-8.11%) | 5,843,000 |
| 18 Aug 2003 | USD | 78.5 | 78.6 | 77.6 | 77.92 | 15.584 | -0.58 (-0.74%) | 659,000 |
| 15 Aug 2003 | USD | 78.25 | 78.5 | 78 | 78.5 | 15.7 | +0.29 (+0.37%) | 178,000 |
| 14 Aug 2003 | USD | 77.05 | 78.39 | 77.05 | 78.21 | 15.642 | +1.23 (+1.60%) | 440,500 |
| 13 Aug 2003 | USD | 75.6 | 77.58 | 75.6 | 76.98 | 15.396 | +1.48 (+1.96%) | 842,000 |
| 12 Aug 2003 | USD | 75.35 | 75.52 | 74.93 | 75.5 | 15.1 | +0.35 (+0.47%) | 387,000 |
| 11 Aug 2003 | USD | 75.1 | 75.4 | 74.9 | 75.15 | 15.03 | +0.1 (+0.13%) | 305,000 |
| 8 Aug 2003 | USD | 75.15 | 75.3 | 74.8 | 75.05 | 15.01 | 0.0 (0.0%) | 159,000 |
| 7 Aug 2003 | USD | 74.97 | 75.05 | 74.31 | 75.05 | 15.01 | +0.07 (+0.09%) | 646,000 |
| 6 Aug 2003 | USD | 74.74 | 74.98 | 73.91 | 74.98 | 14.996 | +0.3 (+0.40%) | 586,000 |
| 5 Aug 2003 | USD | 73.25 | 74.75 | 73.25 | 74.68 | 14.936 | +1.53 (+2.09%) | 935,000 |
| 4 Aug 2003 | USD | 71.82 | 73.4 | 71 | 73.15 | 14.63 | +1.3 (+1.81%) | 956,500 |
| 1 Aug 2003 | USD | 73.55 | 73.55 | 70.77 | 71.85 | 14.37 | -1.8 (-2.44%) | 3,295,500 |
| 31 Jul 2003 | USD | 75.38 | 75.77 | 73.65 | 73.65 | 14.73 | -1.73 (-2.30%) | 1,230,500 |
| 30 Jul 2003 | USD | 76.39 | 76.48 | 75.15 | 75.38 | 15.076 | -0.97 (-1.27%) | 727,000 |
| 29 Jul 2003 | USD | 78.03 | 78.12 | 75.92 | 76.35 | 15.27 | -1.55 (-1.99%) | 472,500 |
| 28 Jul 2003 | USD | 78.48 | 78.48 | 77.7 | 77.9 | 15.58 | -0.59 (-0.75%) | 622,000 |
| 25 Jul 2003 | USD | 75.91 | 78.58 | 75.91 | 78.49 | 15.698 | +2.58 (+3.40%) | 501,500 |
| 24 Jul 2003 | USD | 79.08 | 79.3 | 75.8 | 75.91 | 15.182 | -3.07 (-3.89%) | 1,156,500 |
| 23 Jul 2003 | USD | 77.72 | 78.98 | 77.21 | 78.98 | 15.796 | +1.26 (+1.62%) | 1,047,500 |
| 22 Jul 2003 | USD | 75 | 77.84 | 75 | 77.72 | 15.544 | +4.1 (+5.57%) | 2,640,000 |
| 21 Jul 2003 | USD | 74.75 | 74.8 | 73.61 | 73.62 | 14.724 | -1.18 (-1.58%) | 631,000 |
| 18 Jul 2003 | USD | 74.5 | 75.41 | 74.36 | 74.8 | 14.96 | +0.35 (+0.47%) | 420,500 |
| 17 Jul 2003 | USD | 76.4 | 76.42 | 74.1 | 74.45 | 14.89 | -2.05 (-2.68%) | 786,000 |
| 16 Jul 2003 | USD | 77.9 | 77.98 | 76.15 | 76.5 | 15.3 | -1.33 (-1.71%) | 616,000 |
