| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | USD | 28.75 | 28.75 | 28.43 | 28.55 | 28.55 | +0.1 (+0.35%) | 57,400 |
| 22 Aug 2003 | USD | 28.33 | 28.64 | 28.33 | 28.45 | 28.45 | +0.07 (+0.25%) | 56,800 |
| 21 Aug 2003 | USD | 28.48 | 28.55 | 28.31 | 28.38 | 28.38 | -0.22 (-0.77%) | 78,100 |
| 20 Aug 2003 | USD | 28.75 | 28.98 | 28.5 | 28.6 | 28.6 | -0.2 (-0.69%) | 76,300 |
| 19 Aug 2003 | USD | 28.2 | 29 | 28.2 | 28.8 | 28.8 | +0.65 (+2.31%) | 98,600 |
| 18 Aug 2003 | USD | 28.09 | 28.25 | 28.08 | 28.15 | 28.15 | +0.05 (+0.18%) | 119,000 |
| 15 Aug 2003 | USD | 27.91 | 28.35 | 27.91 | 28.1 | 28.1 | +0.11 (+0.39%) | 73,600 |
| 14 Aug 2003 | USD | 28.14 | 28.14 | 27.91 | 27.99 | 27.99 | -0.19 (-0.67%) | 113,500 |
| 13 Aug 2003 | USD | 28.05 | 28.32 | 28 | 28.18 | 28.18 | -0.01 (-0.04%) | 124,000 |
| 12 Aug 2003 | USD | 28.56 | 28.6 | 27.98 | 28.19 | 28.19 | -0.45 (-1.57%) | 194,900 |
| 11 Aug 2003 | USD | 29.57 | 29.6 | 28.05 | 28.64 | 28.64 | -1.33 (-4.44%) | 279,500 |
| 8 Aug 2003 | USD | 29.9 | 29.97 | 29.81 | 29.97 | 29.97 | +0.02 (+0.07%) | 51,200 |
| 7 Aug 2003 | USD | 29.97 | 29.97 | 29.75 | 29.95 | 29.95 | +0.3 (+1.01%) | 70,600 |
| 6 Aug 2003 | USD | 29.97 | 29.99 | 29.65 | 29.65 | 29.65 | +0.01 (+0.03%) | 101,300 |
| 5 Aug 2003 | USD | 29.7 | 29.78 | 29.6 | 29.64 | 29.64 | -0.06 (-0.20%) | 43,300 |
| 4 Aug 2003 | USD | 29.68 | 29.8 | 29.5 | 29.7 | 29.7 | +0.16 (+0.54%) | 69,500 |
| 1 Aug 2003 | USD | 30.29 | 30.3 | 29.41 | 29.54 | 29.54 | -1.3 (-4.22%) | 134,300 |
| 31 Jul 2003 | USD | 30.68 | 30.95 | 30.62 | 30.84 | 30.84 | +0.11 (+0.36%) | 71,300 |
| 30 Jul 2003 | USD | 30.59 | 30.73 | 30.41 | 30.73 | 30.73 | +0.34 (+1.12%) | 63,100 |
| 29 Jul 2003 | USD | 30.49 | 30.55 | 30.15 | 30.39 | 30.39 | -0.13 (-0.43%) | 75,700 |
| 28 Jul 2003 | USD | 30.42 | 30.52 | 30.2 | 30.52 | 30.52 | +0.17 (+0.56%) | 118,000 |
| 25 Jul 2003 | USD | 30.1 | 30.35 | 29.69 | 30.35 | 30.35 | +0.25 (+0.83%) | 88,000 |
| 24 Jul 2003 | USD | 30 | 30.17 | 29.95 | 30.1 | 30.1 | +0.2 (+0.67%) | 84,300 |
| 23 Jul 2003 | USD | 29.63 | 29.99 | 29.63 | 29.9 | 29.9 | +0.21 (+0.71%) | 45,000 |
| 22 Jul 2003 | USD | 29.8 | 29.8 | 29.5 | 29.69 | 29.69 | +0.03 (+0.10%) | 52,000 |
| 21 Jul 2003 | USD | 29.5 | 29.7 | 29.41 | 29.66 | 29.66 | +0.22 (+0.75%) | 77,800 |
| 18 Jul 2003 | USD | 29.37 | 29.6 | 29.3 | 29.44 | 29.44 | +0.17 (+0.58%) | 51,800 |
| 17 Jul 2003 | USD | 29.28 | 29.47 | 29.23 | 29.27 | 29.27 | 0.0 (0.0%) | 45,200 |
| 16 Jul 2003 | USD | 29.5 | 29.6 | 29.19 | 29.27 | 29.27 | -0.13 (-0.44%) | 68,400 |
| 15 Jul 2003 | USD | 29.68 | 29.69 | 29.4 | 29.4 | 29.4 | -0.18 (-0.61%) | 63,000 |
