| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | USD | 37.38 | 37.66 | 37 | 37.65 | 18.825 | +0.53 (+1.43%) | 19,760 |
| 1 Sep 2003 | USD | 37.12 | 37.12 | 37.12 | 37.12 | 18.56 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 36.7 | 37.36 | 36.7 | 37.12 | 18.56 | -0.04 (-0.11%) | 17,595 |
| 28 Aug 2003 | USD | 37.09 | 37.299 | 36.9 | 37.16 | 18.58 | +0.06 (+0.16%) | 34,325 |
| 27 Aug 2003 | USD | 36.9 | 37.1 | 36.841 | 37.1 | 18.55 | +0.13 (+0.35%) | 12,371 |
| 26 Aug 2003 | USD | 37.18 | 37.18 | 36.78 | 36.97 | 18.485 | -0.08 (-0.22%) | 7,900 |
| 25 Aug 2003 | USD | 37.05 | 37.18 | 37 | 37.05 | 18.525 | -0.02 (-0.05%) | 29,135 |
| 22 Aug 2003 | USD | 37.58 | 37.87 | 37.01 | 37.07 | 18.535 | -0.24 (-0.64%) | 111,164 |
| 21 Aug 2003 | USD | 37.01 | 37.6 | 37.01 | 37.31 | 18.655 | +0.37 (+1.00%) | 28,441 |
| 20 Aug 2003 | USD | 37 | 37.15 | 36.76 | 36.94 | 18.47 | -0.22 (-0.59%) | 23,641 |
| 19 Aug 2003 | USD | 37 | 37.217 | 36.25 | 37.16 | 18.58 | +0.29 (+0.79%) | 48,156 |
| 18 Aug 2003 | USD | 35.15 | 36.9 | 35.15 | 36.87 | 18.435 | +1.72 (+4.89%) | 25,476 |
| 15 Aug 2003 | USD | 35.05 | 35.3 | 34.66 | 35.15 | 17.575 | +0.15 (+0.43%) | 6,200 |
| 14 Aug 2003 | USD | 34.75 | 35 | 34.24 | 35 | 17.5 | +0.311 (+0.90%) | 30,300 |
| 13 Aug 2003 | USD | 33.775 | 34.8 | 33.775 | 34.689 | 17.3445 | +0.899 (+2.66%) | 63,210 |
| 12 Aug 2003 | USD | 32.72 | 33.85 | 32.42 | 33.79 | 16.895 | +1.21 (+3.71%) | 43,816 |
| 11 Aug 2003 | USD | 31.3 | 32.65 | 31.23 | 32.58 | 16.29 | +1.08 (+3.43%) | 20,300 |
| 8 Aug 2003 | USD | 31.22 | 31.75 | 30.74 | 31.5 | 15.75 | +0.13 (+0.41%) | 28,407 |
| 7 Aug 2003 | USD | 31.55 | 32.02 | 30.1 | 31.37 | 15.685 | -0.34 (-1.07%) | 41,316 |
| 6 Aug 2003 | USD | 31.62 | 32.25 | 31.62 | 31.71 | 15.855 | -0.24 (-0.75%) | 15,300 |
| 5 Aug 2003 | USD | 32.1 | 32.74 | 31.53 | 31.95 | 15.975 | -0.71 (-2.17%) | 24,600 |
| 4 Aug 2003 | USD | 33 | 33.88 | 32.29 | 32.66 | 16.33 | -0.44 (-1.33%) | 40,600 |
| 1 Aug 2003 | USD | 32.33 | 33.59 | 32.13 | 33.1 | 16.55 | -0.24 (-0.72%) | 73,200 |
| 31 Jul 2003 | USD | 32.5 | 33.34 | 32.5 | 33.34 | 16.67 | +0.85 (+2.62%) | 37,430 |
| 30 Jul 2003 | USD | 31.76 | 32.5 | 31.76 | 32.49 | 16.245 | +0.73 (+2.30%) | 16,201 |
| 29 Jul 2003 | USD | 32.3 | 32.5 | 31.14 | 31.76 | 15.88 | -0.53 (-1.64%) | 21,200 |
| 28 Jul 2003 | USD | 31.25 | 32.29 | 31.02 | 32.29 | 16.145 | +1.27 (+4.09%) | 50,800 |
| 25 Jul 2003 | USD | 31.15 | 31.49 | 30.8 | 31.02 | 15.51 | -0.13 (-0.42%) | 24,760 |
| 24 Jul 2003 | USD | 31.15 | 31.3 | 30.77 | 31.15 | 15.575 | +0.18 (+0.58%) | 64,000 |
| 23 Jul 2003 | USD | 31.09 | 31.25 | 30.48 | 30.97 | 15.485 | -0.08 (-0.26%) | 33,086 |
