| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | USD | 32.38 | 32.81 | 31.79 | 31.95 | 31.95 | -0.53 (-1.63%) | 495,691 |
| 21 Aug 2003 | USD | 32.31 | 32.58 | 31.98 | 32.48 | 32.48 | +0.48 (+1.50%) | 454,240 |
| 20 Aug 2003 | USD | 32.16 | 32.32 | 31.83 | 32 | 32 | -0.23 (-0.71%) | 391,226 |
| 19 Aug 2003 | USD | 31.74 | 32.43 | 31.62 | 32.23 | 32.23 | +0.63 (+1.99%) | 949,961 |
| 18 Aug 2003 | USD | 31.17 | 31.68 | 31 | 31.6 | 31.6 | +0.4 (+1.28%) | 448,404 |
| 15 Aug 2003 | USD | 30.5 | 31.85 | 30.43 | 31.2 | 31.2 | +0.03 (+0.10%) | 129,061 |
| 14 Aug 2003 | USD | 31.04 | 31.32 | 30.45 | 31.17 | 31.17 | +0.14 (+0.45%) | 471,361 |
| 13 Aug 2003 | USD | 30.84 | 31.2 | 30.4 | 31.03 | 31.03 | +0.2 (+0.65%) | 1,599,345 |
| 12 Aug 2003 | USD | 30.35 | 30.95 | 30.3 | 30.83 | 30.83 | +0.56 (+1.85%) | 722,292 |
| 11 Aug 2003 | USD | 29.93 | 30.5 | 29.86 | 30.27 | 30.27 | +0.34 (+1.14%) | 1,237,206 |
| 8 Aug 2003 | USD | 30.78 | 30.88 | 29.56 | 29.93 | 29.93 | -0.62 (-2.03%) | 1,440,805 |
| 7 Aug 2003 | USD | 31.01 | 31.12 | 30.55 | 30.55 | 30.55 | -0.59 (-1.89%) | 2,664,714 |
| 6 Aug 2003 | USD | 32.58 | 33.1 | 30.77 | 31.14 | 31.14 | -2.21 (-6.63%) | 2,692,887 |
| 5 Aug 2003 | USD | 33.46 | 33.97 | 33.22 | 33.35 | 33.35 | +0.15 (+0.45%) | 682,251 |
| 4 Aug 2003 | USD | 33.64 | 33.8 | 32.45 | 33.2 | 33.2 | -0.43 (-1.28%) | 611,476 |
| 1 Aug 2003 | USD | 34.27 | 34.41 | 33.53 | 33.63 | 33.63 | -0.68 (-1.98%) | 657,360 |
| 31 Jul 2003 | USD | 34.55 | 35.05 | 34.3 | 34.31 | 34.31 | +0.05 (+0.15%) | 330,117 |
| 30 Jul 2003 | USD | 34.5 | 34.7 | 33.8125 | 34.26 | 34.26 | +0.02 (+0.06%) | 584,465 |
| 29 Jul 2003 | USD | 35.03 | 35.34 | 34 | 34.24 | 34.24 | -0.72 (-2.06%) | 962,515 |
| 28 Jul 2003 | USD | 35.1 | 35.16 | 34.55 | 34.96 | 34.96 | -0.07 (-0.20%) | 477,000 |
| 25 Jul 2003 | USD | 34.11 | 35.1 | 34.04 | 35.03 | 35.03 | +0.88 (+2.58%) | 635,453 |
| 24 Jul 2003 | USD | 33.91 | 34.5 | 33.67 | 34.15 | 34.15 | +0.53 (+1.58%) | 1,310,738 |
| 23 Jul 2003 | USD | 34.18 | 34.37 | 32.74 | 33.62 | 33.62 | -0.36 (-1.06%) | 868,507 |
| 22 Jul 2003 | USD | 33.271 | 34.44 | 32.89 | 33.98 | 33.98 | +0.6 (+1.80%) | 642,473 |
| 21 Jul 2003 | USD | 33.67 | 33.7 | 32.83 | 33.38 | 33.38 | -0.43 (-1.27%) | 787,212 |
| 18 Jul 2003 | USD | 33.79 | 34.25 | 33.2 | 33.81 | 33.81 | +0.22 (+0.65%) | 460,524 |
| 17 Jul 2003 | USD | 34.18 | 34.4 | 33.49 | 33.59 | 33.59 | -0.89 (-2.58%) | 916,594 |
| 16 Jul 2003 | USD | 34.58 | 34.62 | 34.2 | 34.48 | 34.48 | -0.09 (-0.26%) | 550,945 |
| 15 Jul 2003 | USD | 34.77 | 35.2 | 34.25 | 34.57 | 34.57 | -0.2 (-0.58%) | 909,838 |
| 14 Jul 2003 | USD | 34.85 | 35.25 | 34.41 | 34.77 | 34.77 | +0.21 (+0.61%) | 617,883 |
