| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | USD | 46.42 | 51.48 | 46.11 | 51.2 | 2.56 | +3.14 (+6.53%) | 61,257,899 |
| 19 Aug 2003 | USD | 49.05 | 49.66 | 47.35 | 48.06 | 2.403 | -0.2 (-0.41%) | 41,756,239 |
| 18 Aug 2003 | USD | 44.99 | 49 | 44.81 | 48.26 | 2.413 | +3.74 (+8.40%) | 52,641,259 |
| 15 Aug 2003 | USD | 44.32 | 45.45 | 43.09 | 44.52 | 2.226 | +0.11 (+0.25%) | 13,959,780 |
| 14 Aug 2003 | USD | 45.39 | 45.43 | 43.83 | 44.41 | 2.2205 | -0.9 (-1.99%) | 26,109,660 |
| 13 Aug 2003 | USD | 45.4 | 46.06 | 44.85 | 45.31 | 2.2655 | -0.06 (-0.13%) | 30,140,220 |
| 12 Aug 2003 | USD | 44.6 | 45.49 | 43.5 | 45.37 | 2.2685 | +0.42 (+0.93%) | 27,413,060 |
| 11 Aug 2003 | USD | 45.49 | 46.32 | 43.83 | 44.95 | 2.2475 | +0.16 (+0.36%) | 54,714,239 |
| 8 Aug 2003 | USD | 42.99 | 44.95 | 38.811 | 44.79 | 2.2395 | +2.48 (+5.86%) | 117,110,258 |
| 7 Aug 2003 | USD | 42.75 | 43.49 | 40.34 | 42.31 | 2.1155 | -2.03 (-4.58%) | 63,951,679 |
| 6 Aug 2003 | USD | 46.9 | 47.149 | 43.46 | 44.34 | 2.217 | -1.96 (-4.23%) | 46,789,239 |
| 5 Aug 2003 | USD | 47.13 | 49.2 | 45.7 | 46.3 | 2.315 | -0.45 (-0.96%) | 48,265,119 |
| 4 Aug 2003 | USD | 47.72 | 47.9 | 45.21 | 46.75 | 2.3375 | -1.38 (-2.87%) | 48,408,259 |
| 1 Aug 2003 | USD | 50.25 | 50.86 | 47.61 | 48.13 | 2.4065 | -2.33 (-4.62%) | 36,520,039 |
| 31 Jul 2003 | USD | 50.35 | 51.26 | 49 | 50.46 | 2.523 | +0.26 (+0.52%) | 52,135,099 |
| 30 Jul 2003 | USD | 50.3 | 50.86 | 48.8 | 50.2 | 2.51 | -0.56 (-1.10%) | 48,152,659 |
| 29 Jul 2003 | USD | 51.44 | 52.21 | 49.19 | 50.76 | 2.538 | +6.35 (+14.30%) | 179,865,137 |
| 28 Jul 2003 | USD | 43.19 | 45.17 | 42.5 | 44.41 | 2.2205 | +2.34 (+5.56%) | 87,552,679 |
| 25 Jul 2003 | USD | 41.24 | 42.23 | 39.1 | 42.07 | 2.1035 | +1.22 (+2.99%) | 52,377,379 |
| 24 Jul 2003 | USD | 37.75 | 40.98 | 37 | 40.85 | 2.0425 | +5.192 (+14.56%) | 81,605,659 |
| 23 Jul 2003 | USD | 35.3 | 36.25 | 34.74 | 35.658 | 1.7829 | -1.892 (-5.04%) | 46,957,779 |
| 22 Jul 2003 | USD | 38.93 | 39.22 | 36.17 | 37.55 | 1.8775 | -0.75 (-1.96%) | 31,088,000 |
| 21 Jul 2003 | USD | 38.9 | 40.04 | 37.72 | 38.3 | 1.915 | -0.53 (-1.36%) | 36,140,779 |
| 18 Jul 2003 | USD | 35.81 | 38.96 | 35.09 | 38.83 | 1.9415 | +3.94 (+11.29%) | 44,395,559 |
| 17 Jul 2003 | USD | 36.33 | 37.76 | 33.9 | 34.89 | 1.7445 | -3.559 (-9.26%) | 63,978,919 |
| 16 Jul 2003 | USD | 39.18 | 39.18 | 37.3 | 38.449 | 1.9224 | -0.221 (-0.57%) | 23,425,760 |
| 15 Jul 2003 | USD | 40.31 | 40.44 | 38.31 | 38.67 | 1.9335 | -1.31 (-3.28%) | 35,188,219 |
| 14 Jul 2003 | USD | 41.35 | 41.67 | 39.51 | 39.98 | 1.999 | +0.14 (+0.35%) | 41,508,759 |
| 11 Jul 2003 | USD | 38.29 | 39.9 | 36.45 | 39.84 | 1.992 | +1.75 (+4.59%) | 50,043,319 |
| 10 Jul 2003 | USD | 40.43 | 41.66 | 37.92 | 38.09 | 1.9045 | -3.41 (-8.22%) | 57,661,959 |
