| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | USD | 39 | 39 | 37.05 | 38.35 | 25.9079 | -0.68 (-1.74%) | 2,800 |
| 11 Aug 2003 | USD | 38.5 | 39.03 | 37.77 | 39.03 | 26.3673 | +1.28 (+3.39%) | 1,100 |
| 8 Aug 2003 | USD | 39 | 39 | 37.75 | 37.75 | 25.5025 | -1.15 (-2.96%) | 1,000 |
| 7 Aug 2003 | USD | 38.66 | 38.99 | 37.84 | 38.9 | 26.2794 | -0.73 (-1.84%) | 1,900 |
| 6 Aug 2003 | USD | 39.69 | 40.1 | 39.63 | 39.63 | 26.7726 | -0.12 (-0.30%) | 5,000 |
| 5 Aug 2003 | USD | 40.26 | 40.49 | 39.7 | 39.75 | 26.8537 | -0.71 (-1.75%) | 2,700 |
| 4 Aug 2003 | USD | 41.45 | 41.45 | 40.2699 | 40.46 | 27.3333 | -0.31 (-0.76%) | 2,000 |
| 1 Aug 2003 | USD | 41.99 | 41.99 | 40.63 | 40.77 | 27.5428 | -1.22 (-2.91%) | 5,000 |
| 31 Jul 2003 | USD | 42.2 | 42.4 | 41.59 | 41.99 | 28.3669 | -0.33 (-0.78%) | 16,900 |
| 30 Jul 2003 | USD | 42.5 | 42.5 | 42.19 | 42.32 | 28.5899 | -0.18 (-0.42%) | 2,200 |
| 29 Jul 2003 | USD | 42.25 | 42.5 | 41.86 | 42.5 | 28.7115 | +0.39 (+0.93%) | 6,900 |
| 28 Jul 2003 | USD | 41.55 | 42.45 | 39.73 | 42.11 | 28.448 | +0.96 (+2.33%) | 8,000 |
| 25 Jul 2003 | USD | 40.25 | 41.15 | 39.82 | 41.15 | 27.7995 | +0.92 (+2.29%) | 2,000 |
| 24 Jul 2003 | USD | 40.95 | 41 | 39.7 | 40.23 | 27.1779 | -0.77 (-1.88%) | 2,100 |
| 23 Jul 2003 | USD | 40.75 | 41 | 39.87 | 41 | 27.6981 | +0.25 (+0.61%) | 4,000 |
| 22 Jul 2003 | USD | 40.19 | 40.8 | 40.19 | 40.75 | 27.5292 | +1.07 (+2.70%) | 2,000 |
| 21 Jul 2003 | USD | 38.51 | 41 | 38.47 | 39.68 | 26.8064 | -0.56 (-1.39%) | 6,500 |
| 18 Jul 2003 | USD | 42.24 | 42.24 | 39.75 | 40.24 | 27.1847 | -1.75 (-4.17%) | 1,700 |
| 17 Jul 2003 | USD | 40.65 | 42.75 | 40.64 | 41.99 | 28.3669 | +1.49 (+3.68%) | 2,400 |
| 16 Jul 2003 | USD | 35.51 | 41 | 35.5 | 40.5 | 27.3603 | +0.338 (+1.25%) | 2,200 |
| 16 Jul 2003 |
|
|||||||
| 15 Jul 2003 | USD | 58 | 60 | 57.75 | 60 | 27.0226 | +1.5 (+2.56%) | 2,900 |
| 14 Jul 2003 | USD | 58.39 | 58.77 | 58.24 | 58.5 | 26.347 | +0.1 (+0.17%) | 2,200 |
| 11 Jul 2003 | USD | 58.4 | 58.4 | 58.4 | 58.4 | 26.302 | -0.39 (-0.66%) | 300 |
| 10 Jul 2003 | USD | 60.63 | 60.63 | 58.5 | 58.79 | 26.4776 | -2.21 (-3.62%) | 4,300 |
| 9 Jul 2003 | USD | 57.11 | 61.52 | 57.11 | 61 | 27.4729 | +3 (+5.17%) | 20,560 |
| 8 Jul 2003 | USD | 55 | 58.9 | 54.57 | 58 | 26.1218 | +2.85 (+5.17%) | 8,900 |
| 7 Jul 2003 | USD | 53.31 | 55.2 | 53.31 | 55.15 | 24.8382 | +1.91 (+3.59%) | 2,700 |
| 4 Jul 2003 | USD | 53.24 | 53.24 | 53.24 | 53.24 | 23.978 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 51.87 | 53.5 | 51.87 | 53.24 | 23.978 | +1.45 (+2.80%) | 2,800 |
| 2 Jul 2003 | USD | 53.25 | 53.28 | 51.38 | 51.79 | 23.325 | -0.91 (-1.73%) | 6,320 |
