| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | USD | 411.75 | 413.5 | 409.25 | 413.5 | 413.5 | +2.5 (+0.61%) | 619,392 |
| 6 Aug 2003 | USD | 414 | 414 | 408 | 411 | 411 | -4.7 (-1.13%) | 2,607,051 |
| 5 Aug 2003 | USD | 415 | 417 | 412 | 415.7 | 415.7 | +1.7 (+0.41%) | 708,294 |
| 4 Aug 2003 | USD | 413.5 | 425 | 400 | 414 | 414 | +0.5 (+0.12%) | 1,669,736 |
| 1 Aug 2003 | USD | 417 | 420.25 | 413.25 | 413.5 | 413.5 | -6.5 (-1.55%) | 2,885,176 |
| 31 Jul 2003 | USD | 418.75 | 421.25 | 415 | 420 | 420 | +2.5 (+0.60%) | 327,460 |
| 30 Jul 2003 | USD | 416.75 | 420 | 416.25 | 417.5 | 417.5 | +0.9 (+0.22%) | 611,066 |
| 29 Jul 2003 | USD | 418.25 | 420 | 416 | 416.6 | 416.6 | -1.65 (-0.39%) | 585,272 |
| 28 Jul 2003 | USD | 420.5 | 421.75 | 412 | 418.25 | 418.25 | +1.25 (+0.30%) | 4,648,297 |
| 25 Jul 2003 | USD | 416.5 | 418.2 | 413 | 417 | 417 | -2 (-0.48%) | 1,543,491 |
| 24 Jul 2003 | USD | 413.25 | 419 | 413 | 419 | 419 | +7.25 (+1.76%) | 1,070,133 |
| 23 Jul 2003 | USD | 413 | 415.25 | 410.75 | 411.75 | 411.75 | +1.5 (+0.37%) | 1,650,378 |
| 22 Jul 2003 | USD | 408.75 | 410.75 | 407.25 | 410.25 | 410.25 | +1.75 (+0.43%) | 1,093,493 |
| 21 Jul 2003 | USD | 412.25 | 415.5 | 407.25 | 408.5 | 408.5 | -1.5 (-0.37%) | 566,089 |
| 18 Jul 2003 | USD | 409.75 | 412.5 | 409.75 | 410 | 410 | +2.2 (+0.54%) | 586,262 |
| 17 Jul 2003 | USD | 410.5 | 410.5 | 406 | 407.8 | 407.8 | -4.2 (-1.02%) | 1,555,915 |
| 16 Jul 2003 | USD | 414 | 425 | 411.25 | 412 | 412 | -2 (-0.48%) | 776,224 |
| 15 Jul 2003 | USD | 415.75 | 417.25 | 413 | 414 | 414 | +1.75 (+0.42%) | 563,974 |
| 14 Jul 2003 | USD | 410.75 | 417.25 | 409.5 | 412.25 | 412.25 | +2.5 (+0.61%) | 1,641,082 |
| 11 Jul 2003 | USD | 406.25 | 409.75 | 405 | 409.75 | 409.75 | +1.75 (+0.43%) | 879,834 |
| 10 Jul 2003 | USD | 408 | 411.5 | 404.5 | 408 | 408 | -1 (-0.24%) | 1,017,449 |
| 9 Jul 2003 | USD | 410.5 | 411.25 | 408.25 | 409 | 409 | -1.75 (-0.43%) | 742,892 |
| 8 Jul 2003 | USD | 410.5 | 412 | 408.25 | 410.75 | 410.75 | +0.75 (+0.18%) | 405,851 |
| 7 Jul 2003 | USD | 409.75 | 425 | 407 | 410 | 410 | +6.4 (+1.59%) | 650,441 |
| 4 Jul 2003 | USD | 405.25 | 406.25 | 403 | 403.6 | 403.6 | -1.1 (-0.27%) | 681,245 |
| 3 Jul 2003 | USD | 406.5 | 406.5 | 401.5 | 404.7 | 404.7 | -0.59 (-0.15%) | 1,452,809 |
| 2 Jul 2003 | USD | 402 | 406 | 402 | 405.29 | 405.29 | +5.29 (+1.32%) | 2,060,296 |
| 1 Jul 2003 | USD | 405.5 | 408.75 | 398.25 | 400 | 400 | -5.5 (-1.36%) | 1,869,623 |
| 30 Jun 2003 | USD | 407.75 | 413.5 | 405 | 405.5 | 405.5 | -3.5 (-0.86%) | 1,881,660 |
| 27 Jun 2003 | USD | 408 | 410.5 | 406.09 | 409 | 409 | +1.75 (+0.43%) | 1,346,599 |
