| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | USD | 366 | 372 | 366 | 372 | 18,600 | -0.5 (-0.13%) | 320 |
| 11 Aug 2003 | USD | 372.5 | 372.5 | 372.5 | 372.5 | 18,625 | +3.5 (+0.95%) | 12 |
| 8 Aug 2003 | USD | 369 | 369 | 369 | 369 | 18,450 | 0.0 (0.0%) | 0 |
| 7 Aug 2003 | USD | 364.5 | 369 | 363 | 369 | 18,450 | -0.5 (-0.14%) | 24 |
| 6 Aug 2003 | USD | 369.5 | 369.5 | 369.5 | 369.5 | 18,475 | -0.45 (-0.12%) | 42 |
| 5 Aug 2003 | USD | 367 | 370 | 367 | 369.95 | 18,497.5 | +6.95 (+1.91%) | 48 |
| 4 Aug 2003 | USD | 364.5 | 365 | 362.5 | 363 | 18,150 | -6.45 (-1.75%) | 188 |
| 1 Aug 2003 | USD | 366.5 | 369.45 | 352.5 | 369.45 | 18,472.5 | -0.05 (-0.01%) | 111 |
| 31 Jul 2003 | USD | 369.5 | 369.5 | 360 | 369.5 | 18,475 | -6 (-1.60%) | 224 |
| 30 Jul 2003 | USD | 376.5 | 376.5 | 375.5 | 375.5 | 18,775 | -11.5 (-2.97%) | 28 |
| 29 Jul 2003 | USD | 387 | 387 | 387 | 387 | 19,350 | 0.0 (0.0%) | 0 |
| 28 Jul 2003 | USD | 388.5 | 388.5 | 387 | 387 | 19,350 | 0.0 (0.0%) | 44 |
| 25 Jul 2003 | USD | 380.5 | 387 | 380 | 387 | 19,350 | +1 (+0.26%) | 24 |
| 24 Jul 2003 | USD | 386.5 | 387.5 | 386 | 386 | 19,300 | -2.5 (-0.64%) | 186 |
| 23 Jul 2003 | USD | 390 | 390 | 387.5 | 388.5 | 19,425 | -1.5 (-0.38%) | 110 |
| 22 Jul 2003 | USD | 390 | 390 | 390 | 390 | 19,500 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | USD | 390 | 390 | 390 | 390 | 19,500 | 0.0 (0.0%) | 0 |
| 18 Jul 2003 | USD | 388 | 390 | 388 | 390 | 19,500 | -5 (-1.27%) | 30 |
| 17 Jul 2003 | USD | 386 | 395 | 386 | 395 | 19,750 | +4.5 (+1.15%) | 86 |
| 16 Jul 2003 | USD | 386 | 392 | 386 | 390.5 | 19,525 | -2 (-0.51%) | 274 |
| 15 Jul 2003 | USD | 390 | 396.5 | 383 | 392.5 | 19,625 | +2.5 (+0.64%) | 210 |
| 14 Jul 2003 | USD | 383.5 | 390 | 381.5 | 390 | 19,500 | -1.5 (-0.38%) | 30 |
| 11 Jul 2003 | USD | 391.5 | 391.5 | 391.5 | 391.5 | 19,575 | +4.5 (+1.16%) | 8 |
| 10 Jul 2003 | USD | 380.5 | 387 | 377.5 | 387 | 19,350 | -0.5 (-0.13%) | 36 |
| 9 Jul 2003 | USD | 396 | 396 | 387.5 | 387.5 | 19,375 | 0.0 (0.0%) | 62 |
| 8 Jul 2003 | USD | 390 | 396 | 387.5 | 387.5 | 19,375 | -2.95 (-0.76%) | 78 |
| 7 Jul 2003 | USD | 396.5 | 396.5 | 390.45 | 390.45 | 19,522.5 | -0.55 (-0.14%) | 28 |
| 4 Jul 2003 | USD | 391 | 391 | 391 | 391 | 19,550 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 391 | 391 | 391 | 391 | 19,550 | -1.5 (-0.38%) | 12 |
| 2 Jul 2003 | USD | 390 | 392.5 | 390 | 392.5 | 19,625 | -4 (-1.01%) | 76 |
