| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | USD | 44.55 | 45 | 44.53 | 44.84 | 22.42 | -0.11 (-0.24%) | 270,020 |
| 19 Aug 2003 | USD | 44.2 | 44.95 | 44.025 | 44.95 | 22.475 | +0.97 (+2.21%) | 371,964 |
| 18 Aug 2003 | USD | 42.35 | 44.25 | 42.05 | 43.98 | 21.99 | +1.87 (+4.44%) | 337,400 |
| 15 Aug 2003 | USD | 42.23 | 42.78 | 42.11 | 42.11 | 21.055 | -0.29 (-0.68%) | 108,214 |
| 14 Aug 2003 | USD | 42.45 | 42.45 | 42.09 | 42.4 | 21.2 | +0.05 (+0.12%) | 120,954 |
| 13 Aug 2003 | USD | 41.91 | 42.6 | 41.91 | 42.35 | 21.175 | +0.05 (+0.12%) | 445,916 |
| 12 Aug 2003 | USD | 41.98 | 42.5 | 41.9 | 42.3 | 21.15 | +0.27 (+0.64%) | 256,936 |
| 11 Aug 2003 | USD | 42.28 | 42.7 | 41.85 | 42.03 | 21.015 | -0.1 (-0.24%) | 177,850 |
| 8 Aug 2003 | USD | 41.33 | 42.251 | 41.21 | 42.13 | 21.065 | +0.93 (+2.26%) | 232,436 |
| 7 Aug 2003 | USD | 41.2 | 41.54 | 41 | 41.2 | 20.6 | -0.18 (-0.43%) | 126,336 |
| 6 Aug 2003 | USD | 41.3 | 41.55 | 40.98 | 41.38 | 20.69 | +0.24 (+0.58%) | 243,810 |
| 5 Aug 2003 | USD | 41.22 | 41.81 | 41.13 | 41.14 | 20.57 | -0.14 (-0.34%) | 225,224 |
| 4 Aug 2003 | USD | 41.68 | 41.77 | 41.12 | 41.28 | 20.64 | -0.43 (-1.03%) | 390,780 |
| 1 Aug 2003 | USD | 43.24 | 43.24 | 41.51 | 41.71 | 20.855 | -1.52 (-3.52%) | 464,162 |
| 31 Jul 2003 | USD | 42.6 | 43.4 | 42.6 | 43.23 | 21.615 | +0.3 (+0.70%) | 215,198 |
| 30 Jul 2003 | USD | 42.77 | 43.15 | 42.49 | 42.93 | 21.465 | +0.13 (+0.30%) | 265,614 |
| 29 Jul 2003 | USD | 43.1 | 43.5 | 42.8 | 42.8 | 21.4 | -0.52 (-1.20%) | 320,050 |
| 28 Jul 2003 | USD | 43.46 | 43.52 | 43.15 | 43.32 | 21.66 | -0.23 (-0.53%) | 320,200 |
| 25 Jul 2003 | USD | 43.9 | 44.1 | 43.33 | 43.55 | 21.775 | -0.24 (-0.55%) | 320,234 |
| 24 Jul 2003 | USD | 43.55 | 44.222 | 43.41 | 43.79 | 21.895 | +0.281 (+0.65%) | 592,258 |
| 23 Jul 2003 | USD | 42.85 | 43.52 | 42.6 | 43.509 | 21.7545 | +0.739 (+1.73%) | 666,632 |
| 22 Jul 2003 | USD | 42.32 | 42.84 | 42.2 | 42.77 | 21.385 | +0.51 (+1.21%) | 324,600 |
| 21 Jul 2003 | USD | 41.8 | 42.47 | 41.2 | 42.26 | 21.13 | +0.88 (+2.13%) | 603,234 |
| 18 Jul 2003 | USD | 39.2 | 41.8 | 38.52 | 41.38 | 20.69 | +2.53 (+6.51%) | 711,258 |
| 17 Jul 2003 | USD | 37.86 | 39.24 | 37.75 | 38.85 | 19.425 | +1.56 (+4.18%) | 857,600 |
| 16 Jul 2003 | USD | 37.98 | 37.98 | 37.26 | 37.29 | 18.645 | -0.66 (-1.74%) | 462,798 |
| 15 Jul 2003 | USD | 38.6 | 38.6 | 37.32 | 37.95 | 18.975 | -0.43 (-1.12%) | 261,960 |
| 14 Jul 2003 | USD | 38.01 | 38.55 | 37.84 | 38.38 | 19.19 | +0.6 (+1.59%) | 297,200 |
| 11 Jul 2003 | USD | 37.36 | 37.84 | 37.08 | 37.78 | 18.89 | +0.56 (+1.50%) | 155,846 |
| 10 Jul 2003 | USD | 37 | 37.37 | 37 | 37.22 | 18.61 | +0.07 (+0.19%) | 612,078 |
