| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 41.91 | 43.47 | 41.62 | 43.4 | 43.4 | +1.09 (+2.58%) | 554,826 |
| 26 Aug 2003 | USD | 40.58 | 42.33 | 40.35 | 42.31 | 42.31 | +1.19 (+2.89%) | 964,540 |
| 25 Aug 2003 | USD | 42.95 | 43.14 | 40.83 | 41.12 | 41.12 | -2.28 (-5.25%) | 1,383,463 |
| 22 Aug 2003 | USD | 44.22 | 45.35 | 43.2 | 43.4 | 43.4 | +0.15 (+0.35%) | 2,016,850 |
| 21 Aug 2003 | USD | 40.09 | 43.41 | 40.05 | 43.25 | 43.25 | +3.45 (+8.67%) | 1,799,779 |
| 20 Aug 2003 | USD | 39 | 40.39 | 38.72 | 39.8 | 39.8 | +0.55 (+1.40%) | 862,945 |
| 19 Aug 2003 | USD | 38.75 | 39.68 | 38.7 | 39.25 | 39.25 | +0.75 (+1.95%) | 505,919 |
| 18 Aug 2003 | USD | 36.43 | 38.87 | 36.43 | 38.5 | 38.5 | +1.87 (+5.11%) | 985,120 |
| 15 Aug 2003 | USD | 35.98 | 36.63 | 35.86 | 36.63 | 36.63 | +0.63 (+1.75%) | 222,867 |
| 14 Aug 2003 | USD | 35.66 | 36.41 | 35.35 | 36 | 36 | +0.44 (+1.24%) | 444,671 |
| 13 Aug 2003 | USD | 35.3 | 36.08 | 35.18 | 35.56 | 35.56 | +0.31 (+0.88%) | 444,576 |
| 12 Aug 2003 | USD | 34.57 | 35.33 | 34.57 | 35.25 | 35.25 | +0.63 (+1.82%) | 329,769 |
| 11 Aug 2003 | USD | 34.1 | 34.97 | 34.1 | 34.62 | 34.62 | +0.47 (+1.38%) | 476,984 |
| 8 Aug 2003 | USD | 34.82 | 35.07 | 33.61 | 34.15 | 34.15 | -0.27 (-0.78%) | 942,732 |
| 7 Aug 2003 | USD | 34.58 | 34.82 | 33.8 | 34.42 | 34.42 | -0.2 (-0.58%) | 493,717 |
| 6 Aug 2003 | USD | 35.96 | 35.96 | 34.5 | 34.62 | 34.62 | -1.29 (-3.59%) | 695,463 |
| 5 Aug 2003 | USD | 36.84 | 36.89 | 35.57 | 35.91 | 35.91 | -0.92 (-2.50%) | 621,211 |
| 4 Aug 2003 | USD | 36.25 | 36.93 | 35.79 | 36.83 | 36.83 | +0.38 (+1.04%) | 505,503 |
| 1 Aug 2003 | USD | 36.16 | 36.61 | 35.8 | 36.45 | 36.45 | -0.26 (-0.71%) | 876,414 |
| 31 Jul 2003 | USD | 37.3 | 37.65 | 36.6 | 36.71 | 36.71 | -0.05 (-0.14%) | 1,036,154 |
| 30 Jul 2003 | USD | 37.17 | 37.3 | 36.27 | 36.76 | 36.76 | -0.35 (-0.94%) | 462,235 |
| 29 Jul 2003 | USD | 37.69 | 38 | 36.87 | 37.11 | 37.11 | -0.39 (-1.04%) | 629,197 |
| 28 Jul 2003 | USD | 37.45 | 38 | 37.11 | 37.5 | 37.5 | -0.13 (-0.35%) | 537,233 |
| 25 Jul 2003 | USD | 37.79 | 37.9844 | 36.4 | 37.63 | 37.63 | -0.13 (-0.34%) | 774,702 |
| 24 Jul 2003 | USD | 37.15 | 38.46 | 37 | 37.76 | 37.76 | +0.65 (+1.75%) | 1,078,897 |
| 23 Jul 2003 | USD | 36.95 | 37.3 | 36.74 | 37.11 | 37.11 | +0.11 (+0.30%) | 1,224,506 |
| 22 Jul 2003 | USD | 35 | 37.94 | 34.73 | 37 | 37 | +4.76 (+14.76%) | 4,776,332 |
| 21 Jul 2003 | USD | 32.25 | 32.8 | 31.25 | 32.24 | 32.24 | +0.05 (+0.16%) | 1,364,929 |
| 18 Jul 2003 | USD | 32.2 | 33.07 | 30.5 | 32.19 | 32.19 | -0.03 (-0.09%) | 669,090 |
| 17 Jul 2003 | USD | 33.25 | 33.55 | 31.9 | 32.22 | 32.22 | -1.89 (-5.54%) | 711,934 |
