| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | USD | 27.7 | 27.96 | 27.1 | 27.15 | 18.1 | -0.53 (-1.91%) | 534,391 |
| 26 Aug 2003 | USD | 27.23 | 27.94 | 27.23 | 27.68 | 18.4533 | +0.43 (+1.58%) | 698,856 |
| 25 Aug 2003 | USD | 27.41 | 27.67 | 27.03 | 27.25 | 18.1667 | -0.14 (-0.51%) | 278,653 |
| 22 Aug 2003 | USD | 27.95 | 28.35 | 27.37 | 27.39 | 18.26 | -0.18 (-0.65%) | 1,018,413 |
| 21 Aug 2003 | USD | 27.05 | 27.7 | 26.83 | 27.57 | 18.38 | +0.59 (+2.19%) | 828,737 |
| 20 Aug 2003 | USD | 26.88 | 27.17 | 26.5 | 26.98 | 17.9867 | -0.01 (-0.04%) | 811,599 |
| 19 Aug 2003 | USD | 26.63 | 27.02 | 26.08 | 26.99 | 17.9933 | +0.26 (+0.97%) | 535,645 |
| 18 Aug 2003 | USD | 26.55 | 26.75 | 26.23 | 26.73 | 17.82 | +0.33 (+1.25%) | 412,027 |
| 15 Aug 2003 | USD | 25.8 | 26.69 | 25.68 | 26.4 | 17.6 | +0.61 (+2.37%) | 378,622 |
| 14 Aug 2003 | USD | 26.05 | 26.28 | 25.53 | 25.79 | 17.1933 | -0.16 (-0.62%) | 380,649 |
| 13 Aug 2003 | USD | 25.85 | 26.19 | 25.74 | 25.95 | 17.3 | +0.19 (+0.74%) | 524,014 |
| 12 Aug 2003 | USD | 25.65 | 25.86 | 25.421 | 25.76 | 17.1733 | +0.15 (+0.59%) | 630,384 |
| 11 Aug 2003 | USD | 25.08 | 25.63 | 24.98 | 25.61 | 17.0733 | +0.54 (+2.15%) | 481,172 |
| 8 Aug 2003 | USD | 25.12 | 25.55 | 24.9 | 25.07 | 16.7133 | +0.07 (+0.28%) | 525,742 |
| 7 Aug 2003 | USD | 25.23 | 25.25 | 24.35 | 25 | 16.6667 | -0.08 (-0.32%) | 657,616 |
| 6 Aug 2003 | USD | 25.67 | 25.68 | 25.05 | 25.08 | 16.72 | -0.51 (-1.99%) | 564,602 |
| 5 Aug 2003 | USD | 26.09 | 26.17 | 25.52 | 25.59 | 17.06 | -0.46 (-1.77%) | 475,773 |
| 4 Aug 2003 | USD | 26.16 | 26.29 | 24.998 | 26.05 | 17.3667 | -0.1 (-0.38%) | 1,041,419 |
| 1 Aug 2003 | USD | 26.65 | 26.78 | 26.1 | 26.15 | 17.4333 | -0.47 (-1.77%) | 636,089 |
| 31 Jul 2003 | USD | 27.21 | 27.21 | 26.6 | 26.62 | 17.7467 | -0.38 (-1.41%) | 522,408 |
| 30 Jul 2003 | USD | 26.88 | 27.05 | 26.6 | 27 | 18 | +0.28 (+1.05%) | 545,823 |
| 29 Jul 2003 | USD | 26.79 | 27.03 | 26.36 | 26.72 | 17.8133 | +0.01 (+0.04%) | 511,251 |
| 28 Jul 2003 | USD | 26.75 | 27 | 26.41 | 26.71 | 17.8067 | +0.18 (+0.68%) | 437,681 |
| 25 Jul 2003 | USD | 26.84 | 26.899 | 26.15 | 26.53 | 17.6867 | -0.47 (-1.74%) | 724,135 |
| 24 Jul 2003 | USD | 26.4 | 27.67 | 26.36 | 27 | 18 | +0.74 (+2.82%) | 1,170,403 |
| 23 Jul 2003 | USD | 26.25 | 26.66 | 25.77 | 26.26 | 17.5067 | +0.02 (+0.08%) | 862,842 |
| 22 Jul 2003 | USD | 26.4 | 27.24 | 25.67 | 26.24 | 17.4933 | -0.04 (-0.15%) | 1,593,892 |
| 21 Jul 2003 | USD | 26.51 | 26.95 | 25.41 | 26.28 | 17.52 | -1.36 (-4.92%) | 3,100,075 |
| 18 Jul 2003 | USD | 29 | 29.13 | 27.61 | 27.64 | 18.4267 | -0.94 (-3.29%) | 1,347,513 |
| 17 Jul 2003 | USD | 29.91 | 29.92 | 28.54 | 28.58 | 19.0533 | -1.69 (-5.58%) | 887,529 |
