| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | USD | 46.15 | 46.22 | 44.89 | 45.35 | 45.35 | -0.64 (-1.39%) | 567,700 |
| 22 Aug 2003 | USD | 46.5 | 46.7 | 45.98 | 45.99 | 45.99 | -0.5 (-1.08%) | 370,400 |
| 21 Aug 2003 | USD | 46.51 | 47.1 | 46.05 | 46.49 | 46.49 | 0.0 (0.0%) | 549,500 |
| 20 Aug 2003 | USD | 46.43 | 46.6 | 46 | 46.49 | 46.49 | 0.0 (0.0%) | 239,600 |
| 19 Aug 2003 | USD | 45.9 | 46.85 | 45.63 | 46.49 | 46.49 | +0.59 (+1.29%) | 988,600 |
| 18 Aug 2003 | USD | 45.25 | 45.94 | 45.2 | 45.9 | 45.9 | +0.73 (+1.62%) | 596,300 |
| 15 Aug 2003 | USD | 45.6 | 45.7 | 45.07 | 45.17 | 45.17 | -0.25 (-0.55%) | 420,600 |
| 14 Aug 2003 | USD | 44.5 | 46 | 44.3 | 45.42 | 45.42 | +0.92 (+2.07%) | 740,900 |
| 13 Aug 2003 | USD | 44.46 | 44.9 | 44.44 | 44.5 | 44.5 | +0.04 (+0.09%) | 536,600 |
| 12 Aug 2003 | USD | 44.02 | 44.46 | 43.9 | 44.46 | 44.46 | +0.51 (+1.16%) | 516,100 |
| 11 Aug 2003 | USD | 43.95 | 44.49 | 43.58 | 43.95 | 43.95 | -0.2 (-0.45%) | 561,100 |
| 8 Aug 2003 | USD | 43.5 | 44.3 | 43.25 | 44.15 | 44.15 | +0.92 (+2.13%) | 730,500 |
| 7 Aug 2003 | USD | 43.99 | 43.99 | 43.12 | 43.23 | 43.23 | -0.76 (-1.73%) | 920,800 |
| 6 Aug 2003 | USD | 43.98 | 44.39 | 43.55 | 43.99 | 43.99 | +0.13 (+0.30%) | 769,300 |
| 5 Aug 2003 | USD | 45.17 | 45.17 | 43.74 | 43.86 | 43.86 | -1.3 (-2.88%) | 726,900 |
| 4 Aug 2003 | USD | 45.68 | 45.69 | 44.25 | 45.16 | 45.16 | -0.52 (-1.14%) | 612,600 |
| 1 Aug 2003 | USD | 46.7 | 47.08 | 45.28 | 45.68 | 45.68 | -1.13 (-2.41%) | 970,600 |
| 31 Jul 2003 | USD | 44.61 | 47.15 | 44.6 | 46.81 | 46.81 | +2.2 (+4.93%) | 1,821,800 |
| 30 Jul 2003 | USD | 44.56 | 44.83 | 44.35 | 44.61 | 44.61 | +0.25 (+0.56%) | 638,300 |
| 29 Jul 2003 | USD | 44.86 | 45.1 | 44.11 | 44.36 | 44.36 | -0.49 (-1.09%) | 571,700 |
| 28 Jul 2003 | USD | 44.8 | 45.19 | 44.2 | 44.85 | 44.85 | +0.35 (+0.79%) | 615,600 |
| 25 Jul 2003 | USD | 44.49 | 44.64 | 43.86 | 44.5 | 44.5 | +0.01 (+0.02%) | 549,800 |
| 24 Jul 2003 | USD | 45.68 | 45.68 | 44.48 | 44.49 | 44.49 | +0.29 (+0.66%) | 907,200 |
| 23 Jul 2003 | USD | 45.5 | 45.6 | 43.44 | 44.2 | 44.2 | -1 (-2.21%) | 830,400 |
| 22 Jul 2003 | USD | 45.75 | 45.75 | 44.47 | 45.2 | 45.2 | -0.55 (-1.20%) | 1,124,000 |
| 21 Jul 2003 | USD | 45.8 | 46.41 | 45.56 | 45.75 | 45.75 | -0.22 (-0.48%) | 990,400 |
| 18 Jul 2003 | USD | 45.15 | 46.15 | 45.15 | 45.97 | 45.97 | +0.82 (+1.82%) | 1,139,800 |
| 17 Jul 2003 | USD | 44.75 | 45.81 | 44.25 | 45.15 | 45.15 | +1.1 (+2.50%) | 2,306,000 |
| 16 Jul 2003 | USD | 43.15 | 45 | 43.02 | 44.05 | 44.05 | +1.31 (+3.07%) | 2,535,100 |
| 15 Jul 2003 | USD | 40.9 | 42.95 | 40.8 | 42.74 | 42.74 | +2.08 (+5.12%) | 2,272,900 |
