| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | USD | 28.8631 | 29.3178 | 28.8631 | 29.2764 | 0.8792 | +0.207 (+0.71%) | 5,728,381 |
| 18 Aug 2003 | USD | 29.772 | 29.772 | 28.8717 | 29.0697 | 0.873 | -0.182 (-0.62%) | 4,731,878 |
| 15 Aug 2003 | USD | 29.3178 | 29.6068 | 29.235 | 29.2513 | 0.8784 | +0.14 (+0.48%) | 1,651,779 |
| 14 Aug 2003 | USD | 28.3269 | 29.1115 | 28.2026 | 29.1115 | 0.8742 | +0.818 (+2.89%) | 1,491,735 |
| 13 Aug 2003 | USD | 28.3269 | 28.6985 | 28.0871 | 28.2932 | 0.8497 | -0.182 (-0.64%) | 5,652,888 |
| 12 Aug 2003 | USD | 29.169 | 29.169 | 28.4504 | 28.4751 | 0.8551 | -0.678 (-2.32%) | 4,777,174 |
| 11 Aug 2003 | USD | 29.8132 | 29.8132 | 28.9376 | 29.1528 | 0.8755 | -0.619 (-2.08%) | 3,261,282 |
| 8 Aug 2003 | USD | 29.3178 | 29.9373 | 29.3178 | 29.772 | 0.8941 | +0.834 (+2.88%) | 7,093,288 |
| 7 Aug 2003 | USD | 27.9387 | 29.0534 | 27.9387 | 28.9376 | 0.869 | +1.189 (+4.29%) | 5,036,868 |
| 6 Aug 2003 | USD | 28.2687 | 28.3517 | 27.5421 | 27.7485 | 0.8333 | -0.578 (-2.04%) | 4,408,770 |
| 5 Aug 2003 | USD | 28.1615 | 28.533 | 28.1615 | 28.3269 | 0.8507 | +0.62 (+2.24%) | 5,969,960 |
| 4 Aug 2003 | USD | 27.955 | 28.0871 | 27.088 | 27.7073 | 0.8321 | -1.296 (-4.47%) | 8,745,069 |
| 1 Aug 2003 | USD | 29.1938 | 29.5654 | 28.971 | 29.0036 | 0.871 | -0.545 (-1.84%) | 8,065,636 |
| 31 Jul 2003 | USD | 29.0198 | 29.664 | 28.7895 | 29.5486 | 0.8874 | +0.627 (+2.17%) | 6,123,965 |
| 30 Jul 2003 | USD | 29.689 | 29.6975 | 28.6071 | 28.9213 | 0.8685 | -1.082 (-3.61%) | 4,318,178 |
| 29 Jul 2003 | USD | 30.358 | 30.358 | 29.8542 | 30.0032 | 0.901 | -0.553 (-1.81%) | 4,508,420 |
| 28 Jul 2003 | USD | 30.2506 | 30.8044 | 30.2506 | 30.5566 | 0.9176 | +0.314 (+1.04%) | 4,825,492 |
| 25 Jul 2003 | USD | 30.0196 | 30.4823 | 29.6728 | 30.2425 | 0.9082 | +0.339 (+1.13%) | 3,674,981 |
| 24 Jul 2003 | USD | 29.4825 | 30.2014 | 29.2434 | 29.9038 | 0.898 | +0.438 (+1.49%) | 4,490,302 |
| 23 Jul 2003 | USD | 28.533 | 29.5322 | 28.533 | 29.4661 | 0.8849 | +0.851 (+2.97%) | 8,627,298 |
| 22 Jul 2003 | USD | 28.211 | 28.7149 | 28.1941 | 28.6155 | 0.8593 | +0.413 (+1.46%) | 2,814,366 |
| 21 Jul 2003 | USD | 28.021 | 28.219 | 28.021 | 28.2026 | 0.8469 | +0.239 (+0.85%) | 2,648,282 |
| 18 Jul 2003 | USD | 28.1941 | 28.2687 | 27.9139 | 27.9638 | 0.8398 | -0.329 (-1.16%) | 2,904,957 |
| 17 Jul 2003 | USD | 28.541 | 28.5744 | 28.2026 | 28.2932 | 0.8497 | -0.05 (-0.18%) | 4,743,957 |
| 16 Jul 2003 | USD | 28.2851 | 28.4177 | 27.955 | 28.3431 | 0.8512 | -0.149 (-0.52%) | 4,200,410 |
| 15 Jul 2003 | USD | 28.3681 | 28.4922 | 28.1941 | 28.4922 | 0.8556 | +0.331 (+1.17%) | 5,846,152 |
| 14 Jul 2003 | USD | 26.9638 | 28.1615 | 26.9638 | 28.1615 | 0.8457 | +1.239 (+4.60%) | 2,331,213 |
| 11 Jul 2003 | USD | 26.7909 | 26.9803 | 26.7164 | 26.9228 | 0.8085 | +0.083 (+0.31%) | 3,717,257 |
| 10 Jul 2003 | USD | 27.2363 | 27.3023 | 26.7576 | 26.8398 | 0.806 | -0.537 (-1.96%) | 5,550,218 |
| 9 Jul 2003 | USD | 27.3357 | 27.418 | 27.2201 | 27.3769 | 0.8222 | +0.058 (+0.21%) | 930,069 |
