| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | USD | 33.999 | 33.999 | 33.4519 | 33.618 | 33.618 | -0.205 (-0.61%) | 220,782 |
| 28 Jul 2003 | USD | 34.5852 | 34.5949 | 33.5691 | 33.8231 | 33.8231 | -0.909 (-2.62%) | 491,821 |
| 25 Jul 2003 | USD | 34.4875 | 34.7317 | 34.1944 | 34.7317 | 34.7317 | +1.426 (+4.28%) | 573,194 |
| 24 Jul 2003 | USD | 33.7059 | 33.7352 | 33.3053 | 33.3053 | 33.3053 | +1.27 (+3.96%) | 449,752 |
| 23 Jul 2003 | USD | 32.5042 | 32.5042 | 32.0352 | 32.0352 | 32.0352 | -0.586 (-1.80%) | 386,803 |
| 22 Jul 2003 | USD | 32.4847 | 32.6801 | 32.3967 | 32.6214 | 32.6214 | +0.107 (+0.33%) | 253,843 |
| 21 Jul 2003 | USD | 33.1002 | 33.1197 | 32.3381 | 32.514 | 32.514 | -1.036 (-3.09%) | 351,593 |
| 18 Jul 2003 | USD | 33.0122 | 33.5496 | 32.9438 | 33.5496 | 33.5496 | -0.059 (-0.17%) | 138,078 |
| 17 Jul 2003 | USD | 34.5852 | 34.5852 | 33.5789 | 33.6082 | 33.6082 | -1.221 (-3.51%) | 267,661 |
| 16 Jul 2003 | USD | 35.2202 | 35.23 | 34.6145 | 34.8294 | 34.8294 | -0.635 (-1.79%) | 194,067 |
| 15 Jul 2003 | USD | 36.0506 | 36.0702 | 35.3961 | 35.4645 | 35.4645 | -0.586 (-1.63%) | 267,354 |
| 14 Jul 2003 | USD | 35.7575 | 36.5391 | 35.4645 | 36.0506 | 36.0506 | +2.003 (+5.88%) | 295,604 |
| 11 Jul 2003 | USD | 33.4616 | 34.0478 | 33.4128 | 34.0478 | 34.0478 | +0.997 (+3.02%) | 138,488 |
| 10 Jul 2003 | USD | 33.4616 | 33.5105 | 32.7289 | 33.0513 | 33.0513 | -0.41 (-1.23%) | 408,912 |
| 9 Jul 2003 | USD | 33.7547 | 33.8524 | 33.022 | 33.4616 | 33.4616 | -0.391 (-1.15%) | 247,599 |
| 8 Jul 2003 | USD | 34.126 | 34.1455 | 33.8524 | 33.8524 | 33.8524 | +0.293 (+0.87%) | 627,033 |
| 7 Jul 2003 | USD | 34.6829 | 34.6829 | 33.1295 | 33.5593 | 33.5593 | +2.491 (+8.02%) | 763,576 |
| 4 Jul 2003 | USD | 31.068 | 31.068 | 31.068 | 31.068 | 31.068 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 31.5077 | 31.5077 | 31.068 | 31.068 | 31.068 | +0.43 (+1.40%) | 443,611 |
| 2 Jul 2003 | USD | 30.2474 | 30.7749 | 30.2474 | 30.6382 | 30.6382 | +0.488 (+1.62%) | 436,037 |
| 1 Jul 2003 | USD | 29.798 | 30.2083 | 29.5733 | 30.1497 | 30.1497 | +0.596 (+2.02%) | 398,267 |
| 30 Jun 2003 | USD | 29.7003 | 29.8273 | 29.5537 | 29.5537 | 29.5537 | -0.488 (-1.63%) | 68,579 |
| 27 Jun 2003 | USD | 30.3841 | 30.3841 | 30.0129 | 30.0422 | 30.0422 | -0.107 (-0.36%) | 234,191 |
| 26 Jun 2003 | USD | 30.6772 | 30.6772 | 29.8077 | 30.1497 | 30.1497 | +0.01 (+0.03%) | 518,024 |
| 25 Jun 2003 | USD | 30.2376 | 30.56 | 30.1008 | 30.1399 | 30.1399 | +0.381 (+1.28%) | 276,771 |
| 24 Jun 2003 | USD | 29.7003 | 29.9934 | 29.7003 | 29.7589 | 29.7589 | -0.83 (-2.71%) | 342,688 |
| 23 Jun 2003 | USD | 31.2146 | 31.3123 | 30.4818 | 30.5893 | 30.5893 | -1.895 (-5.83%) | 672,684 |
| 20 Jun 2003 | USD | 32.5335 | 32.9536 | 32.3186 | 32.4847 | 32.4847 | +0.098 (+0.30%) | 397,551 |
| 19 Jun 2003 | USD | 32.7289 | 32.8461 | 32.3381 | 32.387 | 32.387 | +0.127 (+0.39%) | 383,733 |
| 18 Jun 2003 | USD | 32.1916 | 32.5433 | 32.0939 | 32.26 | 32.26 | +0.01 (+0.03%) | 283,833 |
